Skip to main content
Flywire Corporation (FLYW)
NASDAQ: FLYW · Real-Time Price · USD
20.13
-0.34 (-1.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

Flywire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.2220.6020.0520.1320.13-1.66%2,249,393
Dec 19, 202421.0021.0420.4420.4720.47-1.16%1,113,335
Dec 18, 202421.5121.6720.5320.7120.71-3.63%1,770,984
Dec 17, 202421.0621.7521.0621.4921.491.70%1,444,771
Dec 16, 202420.0021.5119.9221.1321.135.76%1,650,313
Dec 13, 202420.2620.4319.8319.9819.98-1.09%2,090,494
Dec 12, 202420.3520.5220.1420.2020.20-0.79%1,131,707
Dec 11, 202420.5020.6320.1220.3620.36-0.24%1,257,734
Dec 10, 202420.9121.0320.3620.4120.41-2.76%1,536,342
Dec 9, 202421.4621.6720.8820.9920.99-2.24%1,112,277
Dec 6, 202421.4521.7521.3221.4721.470.70%1,010,992
Dec 5, 202422.0022.0121.1321.3221.32-3.31%837,929
Dec 4, 202422.5722.7421.8322.0522.05-2.86%1,024,202
Dec 3, 202423.1423.2322.3622.7022.70-1.90%1,220,529
Dec 2, 202423.0323.1922.5523.1423.141.89%1,859,614
Nov 29, 202423.2223.4022.3322.7122.71-2.53%854,150
Nov 27, 202422.7323.3622.4523.3023.303.74%1,355,729
Nov 26, 202422.8022.8022.2422.4622.46-2.14%1,605,050
Nov 25, 202423.1323.3322.6622.9522.950.13%1,269,574
Nov 22, 202423.0323.3122.7122.9222.92-0.04%1,033,718
Nov 21, 202422.3623.0922.1022.9322.932.55%1,580,245
Nov 20, 202422.3322.5122.1522.3622.36-0.31%1,375,402
Nov 19, 202421.5222.4421.5122.4322.432.94%1,512,260
Nov 18, 202422.0522.3121.6721.7921.79-0.64%1,656,616
Nov 15, 202421.5822.0421.3121.9321.930.73%1,610,109
Nov 14, 202421.7321.8121.0521.7721.770.65%1,998,109
Nov 13, 202422.9623.1321.5921.6321.63-4.42%1,531,925
Nov 12, 202422.9123.0022.0422.6322.63-2.33%2,241,106
Nov 11, 202421.3523.2221.2523.1723.1710.39%2,291,980
Nov 8, 202420.5922.2419.8820.9920.9914.70%5,427,563
Nov 7, 202418.0518.8017.8618.3018.301.95%2,452,349
Nov 6, 202419.1419.4317.8217.9517.950.62%1,858,936
Nov 5, 202417.4417.8517.1717.8417.842.29%1,078,466
Nov 4, 202417.4817.6017.2617.4417.44-932,526
Nov 1, 202417.4917.6117.2617.4417.440.11%697,328
Oct 31, 202417.9518.1417.3817.4217.42-3.22%1,020,506
Oct 30, 202417.4418.1017.4318.0018.002.74%622,214
Oct 29, 202417.0417.7516.9817.5217.522.04%729,213
Oct 28, 202417.4417.5917.0917.1717.17-0.87%691,228
Oct 25, 202417.6517.8517.2417.3217.32-1.03%667,370
Oct 24, 202417.5517.6017.1417.5017.500.34%718,144
Oct 23, 202417.1717.5617.0917.4417.441.10%676,773
Oct 22, 202417.1517.4317.0017.2517.250.29%541,743
Oct 21, 202417.4417.6317.1617.2017.20-1.60%602,965
Oct 18, 202417.1718.0417.0717.4817.482.52%917,482
Oct 17, 202417.1417.2616.7117.0517.05-0.53%659,475
Oct 16, 202417.1817.4016.9017.1417.141.06%730,503
Oct 15, 202416.4717.3016.3316.9616.962.98%1,368,974
Oct 14, 202416.5416.7616.3516.4716.47-0.12%1,003,753
Oct 11, 202416.0316.5716.0316.4916.49-1,534,418
Oct 10, 202415.8216.5815.7316.4916.492.74%824,465
Oct 9, 202416.5116.5715.9916.0516.05-2.67%816,553
Oct 8, 202416.2616.5516.0816.4916.491.10%1,142,427
Oct 7, 202416.3416.4215.8716.3116.31-0.61%772,983
Oct 4, 202416.1916.6115.7916.4116.413.40%1,109,960
Oct 3, 202415.5015.9015.4815.8715.870.95%652,576
Oct 2, 202415.9816.1315.7015.7215.72-1.38%489,016
Oct 1, 202416.4016.5215.9315.9415.94-2.75%404,008
Sep 30, 202416.4216.7816.2516.3916.39-0.49%801,654
Sep 27, 202417.0017.1016.3916.4716.47-2.08%943,533
Sep 26, 202416.6917.0316.1716.8216.822.87%903,636
Sep 25, 202416.6116.6815.9316.3516.35-1.92%670,734
Sep 24, 202416.5916.8916.4816.6716.671.09%659,269
Sep 23, 202416.5616.6216.3116.4916.49-0.42%1,077,380
Sep 20, 202417.0917.1716.4916.5616.56-2.53%1,830,595
Sep 19, 202417.0817.3016.6616.9916.991.98%2,018,684
Sep 18, 202417.4718.1416.5416.6616.66-4.80%2,753,688
Sep 17, 202418.2218.4017.4817.5017.50-2.72%864,180
Sep 16, 202417.8618.2217.5817.9917.991.12%681,815
Sep 13, 202417.8418.5017.7717.7917.79-0.22%711,273
Sep 12, 202417.7418.0317.3917.8317.830.62%763,170
Sep 11, 202417.3717.9317.1817.7217.721.96%669,263
Sep 10, 202417.1617.4116.7617.3817.380.75%1,008,604
Sep 9, 202417.5217.7916.9817.2517.25-1.15%1,538,761
Sep 6, 202417.5617.8717.1517.4517.45-0.51%610,843
Sep 5, 202417.4817.5517.1317.5417.540.92%676,353
Sep 4, 202417.8317.9217.2717.3817.38-2.85%658,245
Sep 3, 202417.8718.2517.7617.8917.89-1.21%966,972
Aug 30, 202418.3418.7017.9818.1118.11-0.93%1,430,811
Aug 29, 202417.4318.7117.3518.2818.285.73%2,047,006
Aug 28, 202417.6517.8017.2117.2917.29-2.21%1,076,912
Aug 27, 202417.8317.8717.2717.6817.68-1.56%1,032,924
Aug 26, 202417.7618.3517.7617.9617.962.16%779,006
Aug 23, 202416.8817.5916.7217.5817.585.02%915,780
Aug 22, 202417.0117.2816.6316.7416.74-1.24%1,065,753
Aug 21, 202416.8917.0416.4616.9516.950.89%645,692
Aug 20, 202417.2017.2016.7716.8016.80-2.27%687,941
Aug 19, 202417.6517.6817.0417.1917.19-2.61%1,211,535
Aug 16, 202418.0318.2517.5117.6517.65-2.54%1,054,416
Aug 15, 202418.0618.3517.9218.1118.112.55%1,389,365
Aug 14, 202417.6817.7917.5317.6617.66-0.17%1,444,290
Aug 13, 202417.2917.8317.1917.6917.692.25%848,805
Aug 12, 202417.9118.2917.2917.3017.30-3.89%1,044,730
Aug 9, 202418.6918.7117.9918.0018.00-3.79%921,440
Aug 8, 202418.4518.9017.9718.7118.712.41%1,540,273
Aug 7, 202417.5018.8917.3018.2718.272.81%3,960,586
Aug 6, 202418.0618.4217.6417.7717.77-1.28%1,967,339
Aug 5, 202417.5318.7017.5118.0018.00-5.06%1,606,507
Aug 2, 202416.4619.2316.3418.9618.969.41%4,740,393
Aug 1, 202418.4818.4817.0817.3317.33-5.35%940,851