Flywire Corp. FLYW
NASDAQ · United States · Commercial Services
$17.39-0.11 (-0.66%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.48 | -0.11% | $17.50 | $17.85 | $17.48 | 92.31K |
| 2026-09-30 | $17.50 | +0.98% | $17.47 | $17.69 | $17.25 | 2.18M |
| 2026-09-29 | $17.33 | +0.17% | $17.30 | $17.45 | $17.16 | 1.68M |
| 2026-09-28 | $17.30 | -0.57% | $17.14 | $17.55 | $16.91 | 2.38M |
| 2026-09-25 | $17.40 | +1.81% | $17.08 | $17.58 | $16.88 | 1.70M |
| 2026-09-24 | $17.09 | +1.36% | $16.81 | $17.13 | $16.67 | 1.21M |
| 2026-09-23 | $16.86 | -2.20% | $17.19 | $17.35 | $16.72 | 1.52M |
| 2026-09-22 | $17.24 | +0.67% | $17.46 | $17.51 | $16.94 | 1.51M |
| 2026-09-21 | $17.13 | -1.24% | $17.50 | $17.58 | $17.08 | 1.10M |
| 2026-09-18 | $17.34 | -2.20% | $17.73 | $17.77 | $17.27 | 1.82M |
| 2026-09-17 | $17.73 | -0.39% | $18.00 | $18.07 | $17.54 | 950.90K |
| 2026-09-16 | $17.80 | +0.28% | $17.66 | $17.91 | $17.35 | 2.13M |
| 2026-09-15 | $17.75 | -1.93% | $18.00 | $18.10 | $17.65 | 656.10K |
| 2026-09-14 | $18.10 | +1.29% | $18.02 | $18.42 | $17.90 | 1.04M |
| 2026-09-11 | $17.87 | +0.68% | $17.75 | $18.09 | $17.73 | 1.39M |
| 2026-09-10 | $17.75 | -0.06% | $17.62 | $17.85 | $17.55 | 1.19M |
| 2026-09-09 | $17.76 | -1.17% | $17.88 | $17.96 | $17.49 | 1.20M |
| 2026-09-08 | $17.97 | -3.13% | $18.37 | $18.37 | $17.88 | 1.48M |
| 2026-09-04 | $18.55 | -0.80% | $18.41 | $18.77 | $18.23 | 1.13M |
| 2026-09-03 | $18.70 | -0.69% | $18.97 | $19.27 | $18.56 | 1.07M |
| 2026-09-02 | $18.83 | +3.55% | $17.89 | $19.05 | $16.90 | 1.83M |
| 2026-09-01 | $18.18 | -3.73% | $18.55 | $18.79 | $18.11 | 1.34M |
| 2026-08-31 | $18.89 | +0.53% | $18.95 | $19.05 | $18.46 | 1.36M |
| 2026-08-28 | $18.79 | +0.48% | $18.62 | $18.92 | $18.61 | 1.16M |
| 2026-08-27 | $18.70 | -0.74% | $18.78 | $19.18 | $18.59 | 1.40M |
| 2026-08-26 | $18.84 | -1.93% | $19.19 | $19.19 | $18.68 | 1.23M |
| 2026-08-25 | $19.21 | -1.08% | $19.42 | $19.42 | $19.08 | 1.41M |
| 2026-08-24 | $19.42 | -0.61% | $19.54 | $19.73 | $19.33 | 1.28M |
| 2026-08-21 | $19.54 | +4.21% | $18.88 | $19.59 | $18.54 | 1.93M |
| 2026-08-20 | $18.75 | -0.42% | $18.65 | $19.09 | $18.60 | 1.01M |
| 2026-08-19 | $18.83 | +3.18% | $18.50 | $19.13 | $18.44 | 1.94M |
| 2026-08-18 | $18.25 | -0.27% | $18.21 | $18.72 | $18.19 | 1.18M |
| 2026-08-17 | $18.30 | -2.71% | $18.81 | $18.81 | $18.18 | 1.70M |
| 2026-08-14 | $18.81 | +3.12% | $18.23 | $18.83 | $18.14 | 1.79M |
| 2026-08-13 | $18.24 | +4.47% | $17.50 | $18.31 | $17.50 | 1.37M |
| 2026-08-12 | $17.46 | -0.06% | $17.40 | $17.85 | $17.17 | 1.55M |
| 2026-08-11 | $17.47 | +0.52% | $17.27 | $17.75 | $17.17 | 1.56M |
| 2026-08-10 | $17.38 | -2.25% | $17.51 | $17.69 | $17.07 | 2.12M |
| 2026-08-07 | $17.78 | -2.31% | $18.39 | $18.55 | $17.72 | 3.08M |
| 2026-08-06 | $18.20 | -2.41% | $18.45 | $18.83 | $18.20 | 2.67M |
| 2026-08-05 | $18.65 | +8.05% | $17.82 | $18.92 | $17.58 | 5.68M |
| 2026-08-04 | $17.26 | +3.79% | $16.62 | $17.34 | $16.61 | 2.79M |
| 2026-08-03 | $16.63 | +3.87% | $16.25 | $16.67 | $16.25 | 2.55M |
| 2026-07-31 | $16.01 | -1.60% | $16.08 | $16.25 | $15.60 | 2.59M |
| 2026-07-30 | $16.27 | -1.75% | $16.51 | $16.53 | $15.98 | 1.87M |
| 2026-07-29 | $16.56 | 0.00% | $16.55 | $16.96 | $16.29 | 2.19M |
| 2026-07-28 | $16.56 | +2.60% | $16.14 | $16.61 | $16.00 | 1.17M |
| 2026-07-27 | $16.14 | +1.57% | $16.22 | $16.38 | $16.10 | 1.59M |
| 2026-07-24 | $15.89 | -1.46% | $15.83 | $16.15 | $15.62 | 1.85M |
| 2026-07-23 | $16.13 | -2.51% | $16.31 | $16.36 | $15.81 | 1.87M |
| 2026-07-22 | $16.54 | -5.32% | $17.35 | $17.48 | $16.34 | 3.56M |
| 2026-07-21 | $17.47 | -3.11% | $17.74 | $18.02 | $17.25 | 1.51M |
| 2026-07-20 | $18.03 | -0.55% | $18.17 | $18.58 | $18.02 | 1.42M |
| 2026-07-17 | $18.13 | -3.00% | $18.28 | $18.68 | $17.98 | 1.87M |
| 2026-07-16 | $18.69 | -0.48% | $18.89 | $18.98 | $18.44 | 2.38M |
| 2026-07-15 | $18.78 | +6.77% | $17.70 | $18.80 | $17.70 | 2.63M |
| 2026-07-14 | $17.59 | -1.07% | $17.90 | $17.90 | $17.53 | 959.80K |
| 2026-07-13 | $17.78 | +0.91% | $17.66 | $18.03 | $17.64 | 1.72M |
| 2026-07-10 | $17.62 | -2.22% | $17.93 | $18.41 | $17.59 | 1.42M |
| 2026-07-09 | $18.02 | +2.21% | $17.68 | $18.04 | $17.28 | 1.47M |
| 2026-07-08 | $17.63 | -4.96% | $18.16 | $18.26 | $17.61 | 1.89M |
| 2026-07-07 | $18.55 | +1.20% | $18.44 | $18.64 | $18.04 | 2.35M |
| 2026-07-06 | $18.33 | -2.24% | $18.74 | $18.85 | $18.17 | 2.24M |
| 2026-07-02 | $18.75 | +1.02% | $18.51 | $18.92 | $18.48 | 2.61M |
| 2026-07-01 | $18.56 | +5.63% | $17.50 | $18.84 | $17.50 | 4.07M |
| 2026-06-30 | $17.57 | -0.17% | $17.55 | $17.86 | $17.30 | 1.67M |
| 2026-06-29 | $17.60 | +0.34% | $17.48 | $17.91 | $17.16 | 2.70M |
| 2026-06-26 | $17.54 | +3.91% | $16.76 | $17.70 | $16.70 | 5.37M |
| 2026-06-25 | $16.88 | +2.06% | $16.67 | $17.38 | $16.33 | 5.09M |
| 2026-06-24 | $16.54 | +5.96% | $15.58 | $16.68 | $15.57 | 3.13M |
| 2026-06-23 | $15.61 | +1.17% | $15.50 | $15.69 | $15.22 | 1.89M |
| 2026-06-22 | $15.43 | -2.65% | $15.61 | $15.86 | $15.38 | 1.41M |
| 2026-06-18 | $15.85 | +2.79% | $15.60 | $15.87 | $15.30 | 2.05M |
| 2026-06-17 | $15.42 | -2.77% | $15.77 | $16.08 | $15.31 | 1.79M |
| 2026-06-16 | $15.86 | +3.59% | $15.46 | $16.26 | $15.46 | 3.33M |
| 2026-06-15 | $15.31 | +4.08% | $14.80 | $15.51 | $14.79 | 2.65M |
| 2026-06-12 | $14.71 | -0.47% | $14.84 | $14.98 | $14.59 | 1.68M |
| 2026-06-11 | $14.78 | +3.87% | $14.23 | $14.81 | $13.81 | 2.48M |
| 2026-06-10 | $14.23 | +0.71% | $14.00 | $14.35 | $13.84 | 2.32M |
| 2026-06-09 | $14.13 | +1.80% | $13.92 | $14.24 | $13.74 | 2.15M |
| 2026-06-08 | $13.88 | -3.61% | $14.34 | $14.36 | $13.85 | 2.04M |
| 2026-06-05 | $14.40 | -1.23% | $14.55 | $14.63 | $14.26 | 1.61M |
| 2026-06-04 | $14.58 | -0.21% | $14.85 | $14.94 | $14.35 | 1.87M |
| 2026-06-03 | $14.61 | -3.50% | $14.80 | $15.05 | $13.88 | 3.14M |
| 2026-06-02 | $15.14 | -8.85% | $16.35 | $16.38 | $15.07 | 2.52M |
| 2026-06-01 | $16.61 | +3.55% | $16.20 | $17.02 | $16.15 | 3.22M |
| 2026-05-29 | $16.04 | +1.20% | $15.73 | $16.28 | $15.73 | 2.64M |
| 2026-05-28 | $15.85 | +0.25% | $15.70 | $16.04 | $15.61 | 2.84M |
| 2026-05-27 | $15.81 | -1.19% | $16.10 | $16.28 | $15.53 | 2.89M |
| 2026-05-26 | $16.00 | -0.74% | $16.12 | $16.38 | $15.95 | 3.80M |