Flywire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	13.14	13.66	13.11	13.37	13.37	2.06%	1,751,508
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
Nov 5, 2025	14.99	15.17	13.53	13.99	13.99	1.30%	4,735,117
Nov 4, 2025	13.25	13.94	13.13	13.81	13.81	2.83%	3,387,746
Nov 3, 2025	13.41	13.55	13.01	13.43	13.43	0.83%	2,014,526
Oct 31, 2025	12.97	13.38	12.84	13.32	13.32	2.86%	1,961,099
Oct 30, 2025	13.41	13.54	12.90	12.95	12.95	-4.00%	1,258,886
Oct 29, 2025	13.48	13.82	13.27	13.49	13.49	-1.06%	1,611,657
Oct 28, 2025	13.86	13.99	13.63	13.64	13.64	-1.98%	962,236
Oct 27, 2025	13.85	14.14	13.70	13.91	13.91	1.02%	1,673,893
Oct 24, 2025	13.57	14.02	13.57	13.77	13.77	3.46%	2,051,118
Oct 23, 2025	13.38	13.58	13.29	13.31	13.31	-1.41%	975,308
Oct 22, 2025	13.80	13.86	13.27	13.50	13.50	1.05%	1,519,002
Oct 21, 2025	13.22	13.50	13.13	13.36	13.36	1.06%	1,137,689
Oct 20, 2025	13.07	13.25	12.92	13.22	13.22	2.08%	1,370,000
Oct 17, 2025	12.85	13.13	12.73	12.95	12.95	1.49%	1,611,501
Oct 16, 2025	12.84	12.87	12.56	12.76	12.76	0.95%	921,787
Oct 15, 2025	13.03	13.06	12.58	12.64	12.64	-2.92%	1,365,727
Oct 14, 2025	12.51	13.14	12.42	13.02	13.02	3.66%	1,020,476
Oct 13, 2025	12.62	12.75	12.36	12.56	12.56	-0.08%	1,268,181
Oct 10, 2025	12.95	12.98	12.52	12.57	12.57	-2.78%	1,675,292
Oct 9, 2025	12.99	13.17	12.83	12.93	12.93	-0.77%	750,903
Oct 8, 2025	12.68	13.09	12.53	13.03	13.03	2.76%	1,463,094
Oct 7, 2025	13.60	13.67	12.64	12.68	12.68	-5.86%	2,940,389
Oct 6, 2025	13.55	13.73	13.41	13.47	13.47	-0.59%	1,146,896
Oct 3, 2025	13.64	13.75	13.50	13.55	13.55	-0.29%	1,153,620
Oct 2, 2025	13.50	13.70	13.39	13.59	13.59	0.89%	1,050,363
Oct 1, 2025	13.50	13.68	13.31	13.47	13.47	-0.52%	1,761,690
Sep 30, 2025	13.54	13.64	13.41	13.54	13.54	0.15%	2,382,280
Sep 29, 2025	13.69	13.89	13.51	13.52	13.52	-0.73%	1,983,442
Sep 26, 2025	13.32	13.74	13.18	13.62	13.62	2.41%	1,983,474
Sep 25, 2025	13.20	13.47	13.08	13.30	13.30	0.91%	1,921,577
Sep 24, 2025	13.12	13.27	12.98	13.18	13.18	1.00%	1,255,541
Sep 23, 2025	13.25	13.25	12.89	13.05	13.05	-0.68%	1,670,836
Sep 22, 2025	13.00	13.28	12.83	13.14	13.14	0.15%	1,999,294
Sep 19, 2025	13.56	13.66	12.01	13.12	13.12	-3.24%	4,173,472
Sep 18, 2025	13.71	13.80	13.46	13.56	13.56	0.22%	1,570,712
Sep 17, 2025	13.39	13.92	13.39	13.53	13.53	1.35%	1,832,980
Sep 16, 2025	13.06	13.49	12.88	13.35	13.35	2.22%	2,092,768
Sep 15, 2025	13.47	13.68	12.97	13.06	13.06	-2.17%	3,942,567