Flywire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	14.83	14.97	14.67	14.81	14.81	0.07%	1,019,533
Dec 19, 2025	14.52	14.81	14.46	14.80	14.80	1.37%	1,856,926
Dec 18, 2025	14.59	14.70	14.38	14.60	14.60	1.11%	1,225,753
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
Nov 28, 2025	13.80	14.06	13.80	13.99	13.99	1.60%	593,145
Nov 26, 2025	13.73	14.00	13.70	13.77	13.77	-0.07%	1,086,063
Nov 25, 2025	13.37	13.85	13.37	13.78	13.78	2.91%	913,640
Nov 24, 2025	13.33	13.50	13.20	13.39	13.39	0.15%	1,318,384
Nov 21, 2025	13.14	13.66	13.11	13.37	13.37	2.06%	1,751,673
Nov 20, 2025	13.46	13.63	13.05	13.10	13.10	-1.87%	1,526,741
Nov 19, 2025	13.55	13.84	13.31	13.35	13.35	-1.33%	1,923,631
Nov 18, 2025	13.50	13.97	13.34	13.53	13.53	-0.29%	1,940,187
Nov 17, 2025	13.94	13.99	13.49	13.57	13.57	-2.51%	1,283,083
Nov 14, 2025	13.73	14.02	13.60	13.92	13.92	0.58%	1,330,386
Nov 13, 2025	13.78	14.08	13.59	13.84	13.84	-	1,101,681
Nov 12, 2025	13.76	14.01	13.63	13.84	13.84	0.76%	1,091,606
Nov 11, 2025	13.67	14.00	13.63	13.74	13.74	1.07%	1,101,829
Nov 10, 2025	13.57	13.88	13.43	13.59	13.59	0.22%	1,807,963
Nov 7, 2025	13.41	13.62	13.06	13.56	13.56	0.15%	2,655,712
Nov 6, 2025	13.86	13.97	13.39	13.54	13.54	-3.22%	2,834,840
Nov 5, 2025	14.99	15.17	13.53	13.99	13.99	1.30%	4,735,117
Nov 4, 2025	13.25	13.94	13.13	13.81	13.81	2.83%	3,387,746
Nov 3, 2025	13.41	13.55	13.01	13.43	13.43	0.83%	2,014,526
Oct 31, 2025	12.97	13.38	12.84	13.32	13.32	2.86%	1,961,099
Oct 30, 2025	13.41	13.54	12.90	12.95	12.95	-4.00%	1,258,886
Oct 29, 2025	13.48	13.82	13.27	13.49	13.49	-1.06%	1,611,657
Oct 28, 2025	13.86	13.99	13.63	13.64	13.64	-1.98%	962,236
Oct 27, 2025	13.85	14.14	13.70	13.91	13.91	1.02%	1,673,893
Oct 24, 2025	13.57	14.02	13.57	13.77	13.77	3.46%	2,051,118
Oct 23, 2025	13.38	13.58	13.29	13.31	13.31	-1.41%	975,308
Oct 22, 2025	13.80	13.86	13.27	13.50	13.50	1.05%	1,519,002
Oct 21, 2025	13.22	13.50	13.13	13.36	13.36	1.06%	1,137,689
Oct 20, 2025	13.07	13.25	12.92	13.22	13.22	2.08%	1,370,000
Oct 17, 2025	12.85	13.13	12.73	12.95	12.95	1.49%	1,611,501
Oct 16, 2025	12.84	12.87	12.56	12.76	12.76	0.95%	921,787
Oct 15, 2025	13.03	13.06	12.58	12.64	12.64	-2.92%	1,365,727
Oct 14, 2025	12.51	13.14	12.42	13.02	13.02	3.66%	1,020,476
Oct 13, 2025	12.62	12.75	12.36	12.56	12.56	-0.08%	1,268,181