Flywire Corporation (FLYW)
NASDAQ: FLYW · Real-Time Price · USD
9.60
+0.19 (2.02%)
May 1, 2025, 4:00 PM EDT - Market closed
Flywire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 9.42 | 9.63 | 9.36 | 9.57 | 9.57 | 1.70% | 1,398,637 |
| Apr 30, 2025 | 9.12 | 9.48 | 9.05 | 9.41 | 9.41 | 1.18% | 1,563,881 |
| Apr 29, 2025 | 9.11 | 9.43 | 9.09 | 9.30 | 9.30 | 2.42% | 1,852,748 |
| Apr 28, 2025 | 9.00 | 9.09 | 8.82 | 9.08 | 9.08 | 1.57% | 2,279,309 |
| Apr 25, 2025 | 8.75 | 9.04 | 8.62 | 8.94 | 8.94 | 1.36% | 5,857,948 |
| Apr 24, 2025 | 8.72 | 8.89 | 8.65 | 8.82 | 8.82 | 2.56% | 1,950,753 |
| Apr 23, 2025 | 8.79 | 9.02 | 8.54 | 8.60 | 8.60 | -0.92% | 3,851,932 |
| Apr 22, 2025 | 8.73 | 8.88 | 8.61 | 8.68 | 8.68 | 0.70% | 5,704,531 |
| Apr 21, 2025 | 8.78 | 8.87 | 8.51 | 8.62 | 8.62 | -2.93% | 2,449,928 |
| Apr 17, 2025 | 8.89 | 9.00 | 8.70 | 8.88 | 8.88 | 0.57% | 2,281,740 |
| Apr 16, 2025 | 8.61 | 9.25 | 8.55 | 8.83 | 8.83 | 2.56% | 4,334,133 |
| Apr 15, 2025 | 8.64 | 8.75 | 8.43 | 8.61 | 8.61 | -0.46% | 1,568,132 |
| Apr 14, 2025 | 8.63 | 8.73 | 8.44 | 8.65 | 8.65 | 1.41% | 2,267,505 |
| Apr 11, 2025 | 8.42 | 8.58 | 8.20 | 8.53 | 8.53 | 1.31% | 2,740,963 |
| Apr 10, 2025 | 9.19 | 9.19 | 8.32 | 8.42 | 8.42 | -7.88% | 3,360,797 |
| Apr 9, 2025 | 8.71 | 9.39 | 8.56 | 9.14 | 9.14 | 5.66% | 3,372,883 |
| Apr 8, 2025 | 9.37 | 9.50 | 8.56 | 8.65 | 8.65 | -4.10% | 2,542,337 |
| Apr 7, 2025 | 8.88 | 9.41 | 8.61 | 9.02 | 9.02 | -0.88% | 3,963,838 |
| Apr 4, 2025 | 8.99 | 9.37 | 8.94 | 9.10 | 9.10 | -2.05% | 3,171,565 |
| Apr 3, 2025 | 9.35 | 9.56 | 9.12 | 9.29 | 9.29 | -5.49% | 1,762,092 |
| Apr 2, 2025 | 9.39 | 10.03 | 9.38 | 9.83 | 9.83 | 2.82% | 1,254,310 |
| Apr 1, 2025 | 9.47 | 9.65 | 9.44 | 9.56 | 9.56 | 0.63% | 1,356,400 |
| Mar 31, 2025 | 9.42 | 9.64 | 9.40 | 9.50 | 9.50 | -1.04% | 1,374,636 |
| Mar 28, 2025 | 9.91 | 10.00 | 9.57 | 9.60 | 9.60 | -3.52% | 1,569,123 |
| Mar 27, 2025 | 10.04 | 10.22 | 9.90 | 9.95 | 9.95 | -0.75% | 2,129,119 |
| Mar 26, 2025 | 10.41 | 10.41 | 9.79 | 10.03 | 10.03 | -1.81% | 3,283,457 |
| Mar 25, 2025 | 10.11 | 10.40 | 10.00 | 10.21 | 10.21 | 1.49% | 2,751,148 |
| Mar 24, 2025 | 10.16 | 10.58 | 9.90 | 10.06 | 10.06 | 1.00% | 6,019,741 |
| Mar 21, 2025 | 10.04 | 10.18 | 9.88 | 9.96 | 9.96 | -1.58% | 2,690,758 |
| Mar 20, 2025 | 10.25 | 10.33 | 10.07 | 10.12 | 10.12 | -1.65% | 1,463,083 |
| Mar 19, 2025 | 10.36 | 10.50 | 10.18 | 10.29 | 10.29 | -0.96% | 1,658,986 |
| Mar 18, 2025 | 10.53 | 10.62 | 10.28 | 10.39 | 10.39 | -0.57% | 1,561,838 |
| Mar 17, 2025 | 10.47 | 10.64 | 10.31 | 10.45 | 10.45 | -0.85% | 1,384,755 |
| Mar 14, 2025 | 10.30 | 10.60 | 10.20 | 10.54 | 10.54 | 4.36% | 1,584,816 |
| Mar 13, 2025 | 10.15 | 10.42 | 9.96 | 10.10 | 10.10 | 0.20% | 2,040,539 |
| Mar 12, 2025 | 10.00 | 10.27 | 9.97 | 10.08 | 10.08 | 2.65% | 3,108,895 |
| Mar 11, 2025 | 9.95 | 10.27 | 9.81 | 9.82 | 9.82 | -0.51% | 2,795,552 |
| Mar 10, 2025 | 10.19 | 10.49 | 9.64 | 9.87 | 9.87 | -3.80% | 3,905,591 |
| Mar 7, 2025 | 10.08 | 10.28 | 9.77 | 10.26 | 10.26 | 1.99% | 4,353,455 |
| Mar 6, 2025 | 10.54 | 10.64 | 10.04 | 10.06 | 10.06 | -6.33% | 3,659,457 |
| Mar 5, 2025 | 10.77 | 10.85 | 10.50 | 10.74 | 10.74 | 0.94% | 2,164,625 |
| Mar 4, 2025 | 10.67 | 10.98 | 10.36 | 10.64 | 10.64 | -1.12% | 3,062,711 |
| Mar 3, 2025 | 11.35 | 11.65 | 10.60 | 10.76 | 10.76 | -5.61% | 3,568,938 |
| Feb 28, 2025 | 10.84 | 11.51 | 10.81 | 11.40 | 11.40 | 4.49% | 4,836,958 |
| Feb 27, 2025 | 11.04 | 11.60 | 10.62 | 10.91 | 10.91 | -1.27% | 9,152,767 |
| Feb 26, 2025 | 9.08 | 11.20 | 8.62 | 11.05 | 11.05 | -37.36% | 25,426,760 |
| Feb 25, 2025 | 17.55 | 18.00 | 17.29 | 17.64 | 17.64 | 1.79% | 2,906,789 |
| Feb 24, 2025 | 17.75 | 17.94 | 17.20 | 17.33 | 17.33 | -1.87% | 3,036,636 |
| Feb 21, 2025 | 18.95 | 18.97 | 17.54 | 17.66 | 17.66 | -5.76% | 1,516,197 |
| Feb 20, 2025 | 19.05 | 19.75 | 18.48 | 18.74 | 18.74 | -1.42% | 923,905 |