Flywire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.27	11.27	10.96	11.13	-	-0.98%	435,023
Feb 10, 2026	11.34	11.58	11.16	11.24	11.24	-0.44%	1,096,889
Feb 9, 2026	11.25	11.47	10.97	11.29	11.29	0.36%	1,233,685
Feb 6, 2026	10.96	11.46	10.73	11.25	11.25	3.78%	2,343,846
Feb 5, 2026	11.17	11.35	10.81	10.84	10.84	-2.78%	2,006,620
Feb 4, 2026	11.25	11.46	10.96	11.15	11.15	-1.24%	2,450,108
Feb 3, 2026	12.39	12.56	11.25	11.29	11.29	-10.25%	2,616,685
Feb 2, 2026	12.65	12.90	12.48	12.58	12.58	-0.16%	909,914
Jan 30, 2026	12.78	12.98	12.46	12.60	12.60	-2.40%	1,408,939
Jan 29, 2026	13.14	13.24	12.62	12.91	12.91	-2.20%	1,249,826
Jan 28, 2026	13.39	13.62	13.04	13.20	13.20	-1.12%	756,194
Jan 27, 2026	13.79	13.93	13.30	13.35	13.35	-2.91%	1,064,376
Jan 26, 2026	13.73	14.00	13.54	13.75	13.75	0.15%	741,403
Jan 23, 2026	13.72	13.92	13.58	13.73	13.73	-0.15%	582,807
Jan 22, 2026	13.53	13.94	13.53	13.75	13.75	2.08%	536,034
Jan 21, 2026	13.38	13.68	13.37	13.47	13.47	1.28%	807,701
Jan 20, 2026	13.57	13.84	13.25	13.30	13.30	-3.55%	1,292,510
Jan 16, 2026	14.07	14.11	13.66	13.79	13.79	-0.58%	958,518
Jan 15, 2026	14.29	14.50	13.85	13.87	13.87	-2.94%	1,156,266
Jan 14, 2026	14.72	14.72	14.08	14.29	14.29	-0.07%	1,434,108
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