Flywire Corporation - FLYW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.32	13.62	13.62	13.74	13.18	1.98M
September 25, 2025	13.2	13.3	13.3	13.47	13.08	1.92M
September 24, 2025	13.12	13.18	13.18	13.27	12.98	1.26M
September 23, 2025	13.25	13.05	13.05	13.25	12.89	1.67M
September 22, 2025	13	13.14	13.14	13.28	12.83	2M
September 19, 2025	13.56	13.12	13.12	13.66	12.01	4.17M
September 18, 2025	13.71	13.56	13.56	13.8	13.46	1.57M
September 17, 2025	13.39	13.53	13.53	13.92	13.39	1.83M
September 16, 2025	13.06	13.35	13.35	13.49	12.88	2.09M
September 15, 2025	13.47	13.06	13.06	13.68	12.97	3.94M
September 12, 2025	13.73	13.35	13.35	13.73	13.27	2.95M
September 11, 2025	13.28	13.74	13.74	14.02	13.19	3.59M
September 10, 2025	12.99	13.23	13.23	13.25	12.77	2.43M
September 09, 2025	13.18	13.07	13.07	13.36	13.06	2.06M
September 08, 2025	13.03	13.22	13.22	13.32	12.92	2.02M
September 05, 2025	13.13	12.99	12.99	13.31	12.69	1.47M
September 04, 2025	13.12	13.05	13.05	13.18	12.78	1.67M
September 03, 2025	13.1	13.18	13.18	13.32	13.04	1.91M
September 02, 2025	13.03	13.13	13.13	13.28	13	1.87M
August 29, 2025	13.31	13.15	13.15	13.39	12.98	2.42M
August 28, 2025	13.13	13.16	13.16	13.25	12.84	1.27M
August 27, 2025	13.05	13.07	13.07	13.17	12.95	1.8M
August 26, 2025	12.67	13.04	13.04	13.32	12.67	2.34M
August 25, 2025	12.83	12.84	12.84	12.93	12.71	1.42M
August 22, 2025	12.33	12.82	12.82	12.85	12.19	1.33M
August 21, 2025	12.12	12.28	12.28	12.33	12	1.03M
August 20, 2025	12.28	12.2	12.2	12.38	12.05	1.47M
August 19, 2025	12.75	12.35	12.35	12.87	12.33	1.49M
August 18, 2025	12.38	12.65	12.66	12.94	12.32	2.35M
August 15, 2025	12.18	12.37	12.37	12.47	12.12	1.75M
August 14, 2025	12.19	12.15	12.15	12.25	11.79	1.92M
August 13, 2025	11.85	12.21	12.21	12.22	11.74	2.1M
August 12, 2025	11.73	11.78	11.78	11.84	11.57	2.5M
August 11, 2025	11.96	11.66	11.66	12.14	11.6	2.58M
August 08, 2025	12.35	11.79	11.79	12.47	11.56	3.99M
August 07, 2025	12.04	12.33	12.33	12.51	12.02	4.26M
August 06, 2025	13.1	12.12	12.12	13.23	11.85	7.24M
August 05, 2025	10.76	10.38	10.38	10.76	10.11	4.02M
August 04, 2025	10.39	10.33	10.33	10.8	10.23	3.71M
August 01, 2025	10.76	10.37	10.37	10.84	10.33	2.76M
July 31, 2025	11.14	10.89	10.89	11.3	10.85	1.81M
July 30, 2025	11.62	11.14	11.14	11.67	11.08	3.23M
July 29, 2025	11.77	11.59	11.59	11.84	11.5	2.4M
July 28, 2025	11.7	11.66	11.66	11.89	11.6	1.77M
July 25, 2025	11.87	11.69	11.69	11.87	11.64	1.36M
July 24, 2025	11.83	11.81	11.81	11.92	11.72	1.39M
July 23, 2025	11.52	11.84	11.84	11.9	11.32	2.09M
July 22, 2025	11.32	11.54	11.54	11.56	11.26	2.82M
July 21, 2025	10.87	11.21	11.21	11.23	10.77	1.94M
July 18, 2025	11.3	10.84	10.84	11.34	10.68	2.5M
July 17, 2025	11.19	11.25	11.25	11.43	11.12	1.96M
July 16, 2025	11.32	11.14	11.14	11.37	11.04	1.45M
July 15, 2025	11.31	11.19	11.19	11.32	11.09	1.63M
July 14, 2025	11.34	11.27	11.27	11.55	11.07	3.21M
July 11, 2025	11.54	11.14	11.14	11.7	11.03	2.06M
July 10, 2025	12.09	11.63	11.63	12.12	11.62	1.81M
July 09, 2025	11.89	12.16	12.16	12.18	11.79	2.57M
July 08, 2025	11.97	11.79	11.79	12.02	11.66	3.48M
July 07, 2025	11.76	11.92	11.92	11.93	11.66	2.49M
July 03, 2025	11.93	11.83	11.83	12.02	11.8	818,806

Flywire Corporation (FLYW) NASDAQ