Flywire Corporation (FLYW)
NASDAQ: FLYW · Real-Time Price · USD
10.34
-0.24 (-2.27%)
At close: May 29, 2025, 4:00 PM
10.85
+0.51 (4.93%)
After-hours: May 29, 2025, 5:34 PM EDT
Flywire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 10.62 | 10.64 | 10.31 | 10.34 | 10.34 | -2.27% | 2,435,853 |
| May 28, 2025 | 10.63 | 10.76 | 10.46 | 10.58 | 10.58 | - | 1,491,379 |
| May 27, 2025 | 11.25 | 11.33 | 10.38 | 10.58 | 10.58 | -4.08% | 4,324,617 |
| May 23, 2025 | 10.85 | 11.18 | 10.78 | 11.03 | 11.03 | - | 1,960,713 |
| May 22, 2025 | 11.41 | 11.62 | 10.90 | 11.03 | 11.03 | -3.92% | 4,586,905 |
| May 21, 2025 | 11.58 | 11.80 | 11.22 | 11.48 | 11.48 | -2.79% | 2,069,904 |
| May 20, 2025 | 11.55 | 11.82 | 11.39 | 11.81 | 11.81 | 2.25% | 1,498,443 |
| May 19, 2025 | 11.15 | 11.58 | 11.11 | 11.55 | 11.55 | 1.67% | 1,692,752 |
| May 16, 2025 | 11.33 | 11.61 | 11.33 | 11.36 | 11.36 | 0.26% | 1,684,359 |
| May 15, 2025 | 11.11 | 11.35 | 11.00 | 11.33 | 11.33 | 1.98% | 1,507,624 |
| May 14, 2025 | 11.11 | 11.29 | 10.95 | 11.11 | 11.11 | 0.09% | 4,029,945 |
| May 13, 2025 | 11.35 | 11.39 | 10.91 | 11.10 | 11.10 | -1.68% | 2,706,834 |
| May 12, 2025 | 11.37 | 11.41 | 11.08 | 11.29 | 11.29 | 3.67% | 2,676,878 |
| May 9, 2025 | 11.12 | 11.22 | 10.84 | 10.89 | 10.89 | -2.07% | 2,043,832 |
| May 8, 2025 | 10.90 | 11.43 | 10.90 | 11.12 | 11.12 | 2.02% | 5,008,835 |
| May 7, 2025 | 9.87 | 10.91 | 9.79 | 10.90 | 10.90 | 8.57% | 5,039,361 |
| May 6, 2025 | 9.83 | 10.11 | 9.69 | 10.04 | 10.04 | 3.29% | 4,003,450 |
| May 5, 2025 | 9.55 | 9.83 | 9.50 | 9.72 | 9.72 | 1.57% | 2,894,538 |
| May 2, 2025 | 9.63 | 9.76 | 9.56 | 9.57 | 9.57 | - | 1,421,683 |
| May 1, 2025 | 9.42 | 9.63 | 9.36 | 9.57 | 9.57 | 1.70% | 1,398,837 |
| 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 |