Flywire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	13.57	13.84	13.25	13.30	13.30	-3.55%	1,292,373
Jan 16, 2026	14.07	14.11	13.66	13.79	13.79	-0.58%	939,661
Jan 15, 2026	14.29	14.50	13.85	13.87	13.87	-2.94%	1,155,638
Jan 14, 2026	14.72	14.72	14.08	14.29	14.29	-0.07%	1,325,961
Jan 13, 2026	14.59	14.72	14.24	14.30	14.30	-2.12%	863,029
Jan 12, 2026	14.56	14.67	14.21	14.61	14.61	-0.07%	1,289,396
Jan 9, 2026	14.73	14.89	14.36	14.62	14.62	1.11%	1,388,276
Jan 8, 2026	14.77	14.97	14.33	14.46	14.46	-0.28%	1,413,475
Jan 7, 2026	14.72	15.25	14.43	14.50	14.50	-1.36%	2,536,976
Jan 6, 2026	14.18	14.71	14.17	14.70	14.70	3.81%	939,867
Jan 5, 2026	13.90	14.32	13.82	14.16	14.16	1.87%	898,288
Jan 2, 2026	14.15	14.22	13.62	13.90	13.90	-1.84%	1,025,264
Dec 31, 2025	14.13	14.26	13.98	14.16	14.16	0.07%	899,761
Dec 30, 2025	14.33	14.46	14.14	14.15	14.15	-1.53%	739,356
Dec 29, 2025	14.37	14.47	14.16	14.37	14.37	-0.55%	777,127
Dec 26, 2025	14.49	14.51	14.26	14.45	14.45	-0.14%	742,874
Dec 24, 2025	14.72	14.72	14.44	14.47	14.47	-2.10%	519,205
Dec 23, 2025	14.81	15.00	14.67	14.78	14.78	-0.20%	1,322,013
Dec 22, 2025	14.83	14.97	14.67	14.81	14.81	0.07%	1,044,633
Dec 19, 2025	14.52	14.81	14.46	14.80	14.80	1.37%	1,918,976
Dec 18, 2025	14.59	14.70	14.38	14.60	14.60	1.11%	1,271,330
Dec 17, 2025	14.52	14.74	14.37	14.44	14.44	-0.96%	963,913
Dec 16, 2025	14.36	14.76	14.34	14.58	14.58	1.67%	1,514,598
Dec 15, 2025	14.83	14.84	14.33	14.34	14.34	-2.91%	1,563,644
Dec 12, 2025	14.61	14.84	14.41	14.77	14.77	1.10%	1,934,158
Dec 11, 2025	14.10	14.83	14.06	14.61	14.61	3.62%	3,287,767
Dec 10, 2025	13.56	14.28	13.46	14.10	14.10	3.75%	1,689,411
Dec 9, 2025	13.42	13.96	13.37	13.59	13.59	0.74%	1,564,317
Dec 8, 2025	13.70	13.74	13.28	13.49	13.49	-0.88%	1,517,815
Dec 5, 2025	13.71	14.05	13.56	13.61	13.61	-1.16%	1,180,941
Dec 4, 2025	13.94	14.00	13.58	13.77	13.77	-1.29%	1,287,050
Dec 3, 2025	13.66	14.06	13.60	13.95	13.95	2.35%	1,157,859
Dec 2, 2025	13.87	14.00	13.53	13.63	13.63	-1.09%	1,100,090
Dec 1, 2025	13.85	14.10	13.67	13.78	13.78	-1.50%	1,709,204
Nov 28, 2025	13.80	14.06	13.80	13.99	13.99	1.60%	593,145
Nov 26, 2025	13.73	14.00	13.70	13.77	13.77	-0.07%	1,086,063
Nov 25, 2025	13.37	13.85	13.37	13.78	13.78	2.91%	913,640
Nov 24, 2025	13.33	13.50	13.20	13.39	13.39	0.15%	1,318,384
Nov 21, 2025	13.14	13.66	13.11	13.37	13.37	2.06%	1,751,673
Nov 20, 2025	13.46	13.63	13.05	13.10	13.10	-1.87%	1,526,741
Nov 19, 2025	13.55	13.84	13.31	13.35	13.35	-1.33%	1,923,631
Nov 18, 2025	13.50	13.97	13.34	13.53	13.53	-0.29%	1,940,187
Nov 17, 2025	13.94	13.99	13.49	13.57	13.57	-2.51%	1,283,083
Nov 14, 2025	13.73	14.02	13.60	13.92	13.92	0.58%	1,330,386
Nov 13, 2025	13.78	14.08	13.59	13.84	13.84	-	1,101,681
Nov 12, 2025	13.76	14.01	13.63	13.84	13.84	0.76%	1,091,606
Nov 11, 2025	13.67	14.00	13.63	13.74	13.74	1.07%	1,101,829
Nov 10, 2025	13.57	13.88	13.43	13.59	13.59	0.22%	1,807,963
Nov 7, 2025	13.41	13.62	13.06	13.56	13.56	0.15%	2,655,712
Nov 6, 2025	13.86	13.97	13.39	13.54	13.54	-3.22%	2,834,840