Flywire Corporation (FLYW)
NASDAQ: FLYW · Real-Time Price · USD
9.50
-0.16 (-1.61%)
Mar 31, 2025, 9:51 AM EDT - Market open
Flywire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 19.51 | 19.71 | 18.99 | 19.01 | 19.01 | -3.26% | 897,710 |
| Feb 18, 2025 | 19.55 | 19.81 | 19.29 | 19.65 | 19.65 | 0.72% | 996,320 |
| Feb 14, 2025 | 20.16 | 20.16 | 19.30 | 19.51 | 19.51 | -2.40% | 1,331,666 |
| Feb 13, 2025 | 20.34 | 20.34 | 19.86 | 19.99 | 19.99 | -1.09% | 907,537 |
| Feb 12, 2025 | 19.84 | 20.36 | 19.73 | 20.21 | 20.21 | 0.80% | 2,256,235 |
| Feb 11, 2025 | 21.10 | 21.10 | 19.93 | 20.05 | 20.05 | -5.74% | 1,142,109 |
| Feb 10, 2025 | 20.52 | 21.31 | 20.30 | 21.27 | 21.27 | 4.26% | 1,172,323 |
| Feb 7, 2025 | 20.25 | 20.53 | 19.96 | 20.40 | 20.40 | 0.99% | 787,189 |
| Feb 6, 2025 | 19.82 | 20.33 | 19.66 | 20.20 | 20.20 | 2.43% | 982,064 |
| Feb 5, 2025 | 19.95 | 20.30 | 19.66 | 19.72 | 19.72 | -0.45% | 967,308 |
| Feb 4, 2025 | 19.90 | 19.97 | 19.49 | 19.81 | 19.81 | -0.70% | 905,377 |
| Feb 3, 2025 | 18.95 | 20.33 | 18.93 | 19.95 | 19.95 | 3.21% | 1,115,802 |
| Jan 31, 2025 | 19.61 | 20.17 | 19.27 | 19.33 | 19.33 | -1.02% | 621,783 |
| Jan 30, 2025 | 20.00 | 20.53 | 19.35 | 19.53 | 19.53 | -1.56% | 708,878 |
| Jan 29, 2025 | 18.78 | 19.98 | 18.78 | 19.84 | 19.84 | 3.33% | 1,161,181 |
| Jan 28, 2025 | 18.71 | 19.50 | 18.61 | 19.20 | 19.20 | 2.18% | 1,174,344 |
| Jan 27, 2025 | 19.01 | 19.61 | 18.73 | 18.79 | 18.79 | -1.98% | 1,407,983 |
| Jan 24, 2025 | 18.54 | 19.47 | 18.16 | 19.17 | 19.17 | 3.96% | 1,974,871 |
| Jan 23, 2025 | 19.10 | 19.23 | 18.15 | 18.44 | 18.44 | -3.76% | 5,706,203 |
| Jan 22, 2025 | 19.33 | 19.78 | 19.05 | 19.16 | 19.16 | -1.03% | 1,200,780 |
| Jan 21, 2025 | 20.18 | 20.29 | 19.16 | 19.36 | 19.36 | -3.34% | 1,507,422 |
| Jan 17, 2025 | 20.27 | 20.31 | 19.84 | 20.03 | 20.03 | -0.30% | 1,026,591 |
| Jan 16, 2025 | 20.03 | 20.69 | 19.94 | 20.09 | 20.09 | 0.70% | 2,014,960 |