Flywire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	12.10	12.58	11.92	12.56	12.56	1.05%	2,051,496
Mar 2, 2026	12.62	12.68	12.05	12.43	12.43	0.97%	3,175,004
Feb 27, 2026	12.64	12.98	12.21	12.31	12.31	-4.28%	2,251,033
Feb 26, 2026	12.51	12.95	12.30	12.86	12.86	2.72%	3,580,340
Feb 25, 2026	12.24	12.57	11.55	12.52	12.52	11.39%	5,198,343
Feb 24, 2026	10.64	11.30	10.58	11.24	11.24	5.64%	3,741,786
Feb 23, 2026	11.06	11.17	10.60	10.64	10.64	-5.25%	1,854,900
Feb 20, 2026	11.16	11.40	11.12	11.23	11.23	-	995,242
Feb 19, 2026	11.40	11.52	11.00	11.23	11.23	1.08%	1,705,939
Feb 18, 2026	10.86	11.21	10.74	11.11	11.11	2.97%	1,579,879
Feb 17, 2026	10.99	11.16	10.73	10.79	10.79	-1.64%	1,285,758
Feb 13, 2026	10.94	11.18	10.70	10.97	10.97	1.67%	1,447,627
Feb 12, 2026	11.13	11.26	10.55	10.79	10.79	-3.05%	1,095,932
Feb 11, 2026	11.27	11.27	10.96	11.13	11.13	-0.98%	1,495,547
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