Flywire Corporation - FLYW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	11.65	11.83	11.83	11.88	11.61	2.6M
July 01, 2025	11.58	11.63	11.63	11.74	11.38	2.88M
June 30, 2025	11.46	11.7	11.7	11.75	11.33	2.76M
June 27, 2025	11.34	11.41	11.41	11.65	11.26	2.36M
June 26, 2025	11.4	11.34	11.34	11.49	11.22	2.34M
June 25, 2025	11.4	11.36	11.36	11.43	11.26	1.81M
June 24, 2025	11.18	11.4	11.4	11.52	11.18	4.92M
June 23, 2025	10.91	11.02	11.02	11.06	10.66	2.09M
June 20, 2025	11.01	10.85	10.85	11.23	10.69	3.56M
June 18, 2025	10.81	10.93	10.93	11.02	10.7	1.94M
June 17, 2025	10.72	10.79	10.79	10.82	10.58	1.14M
June 16, 2025	10.75	10.82	10.82	10.9	10.63	2.65M
June 13, 2025	10.61	10.7	10.7	10.79	10.46	2.59M
June 12, 2025	10.74	10.79	10.79	10.98	10.64	2.46M
June 11, 2025	10.48	10.88	10.88	11.09	10.42	3.62M
June 10, 2025	10.41	10.38	10.38	10.6	10.27	2M
June 09, 2025	10.57	10.27	10.27	10.6	10.09	2.51M
June 06, 2025	10.2	10.5	10.5	10.61	10.16	2.88M
June 05, 2025	10.02	10.18	10.18	10.42	9.97	2.49M
June 04, 2025	10.36	10	10	10.42	9.97	2.9M
June 03, 2025	10.72	10.3	10.3	10.81	10.25	2.54M
June 02, 2025	10.76	10.79	10.79	10.98	10.52	2.12M
May 30, 2025	10.34	10.75	10.75	11	10.28	2.16M
May 29, 2025	10.62	10.34	10.34	10.64	10.31	2.44M
May 28, 2025	10.63	10.58	10.58	10.76	10.46	1.49M
May 27, 2025	11.25	10.58	10.58	11.33	10.38	4.32M
May 23, 2025	10.85	11.03	11.03	11.18	10.78	1.96M
May 22, 2025	11.41	11.03	11.03	11.62	10.9	4.59M

Flywire Corporation (FLYW) NASDAQ