FlexShopper (FPAY) went public on February 19, 2014, when it opened at a split-adjusted price of $7.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $1.28 | $1.47 | $1.21 | $1.21 | 688,959 |
April 2025 | $1.30 | $1.38 | $0.99 | $1.26 | 1,074,254 |
March 2025 | $1.50 | $1.62 | $1.28 | $1.28 | 1,355,272 |
February 2025 | $1.38 | $1.80 | $1.32 | $1.49 | 2,983,314 |
January 2025 | $1.73 | $2.37 | $1.30 | $1.40 | 8,448,960 |
December 2024 | $2.18 | $2.19 | $1.36 | $1.71 | 3,345,904 |
November 2024 | $1.19 | $2.17 | $1.09 | $1.98 | 2,775,110 |
October 2024 | $1.12 | $1.85 | $1.08 | $1.24 | 3,704,406 |
September 2024 | $1.11 | $1.14 | $0.97 | $1.03 | 830,444 |
August 2024 | $1.07 | $1.23 | $0.97 | $1.09 | 679,395 |
July 2024 | $1.24 | $1.28 | $1.05 | $1.11 | 415,621 |
June 2024 | $1.10 | $1.29 | $1.06 | $1.28 | 759,276 |
May 2024 | $1.07 | $1.20 | $1.02 | $1.10 | 1,261,705 |
April 2024 | $1.52 | $1.52 | $1.00 | $1.10 | 1,981,435 |
March 2024 | $1.21 | $1.51 | $1.09 | $1.49 | 642,455 |
February 2024 | $1.32 | $1.41 | $1.07 | $1.22 | 718,631 |
January 2024 | $1.65 | $1.72 | $1.11 | $1.33 | 1,651,503 |
December 2023 | $1.51 | $1.95 | $1.45 | $1.67 | 3,026,224 |
November 2023 | $1.00 | $1.73 | $0.94 | $1.44 | 987,769 |
October 2023 | $1.04 | $1.18 | $0.95 | $1.02 | 309,402 |
September 2023 | $0.97 | $1.15 | $0.93 | $1.05 | 462,840 |
August 2023 | $2.10 | $2.47 | $0.75 | $0.97 | 2,535,341 |
July 2023 | $1.32 | $2.23 | $1.26 | $2.19 | 2,120,644 |
June 2023 | $1.14 | $1.30 | $1.00 | $1.28 | 406,074 |
May 2023 | $0.82 | $1.32 | $0.70 | $1.10 | 674,407 |
