Flywire Corporation - FLYW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	20.69	20.1	20.1	20.87	20	690,061
December 31, 2024	20.29	20.62	20.62	20.66	20.17	1.13M
December 30, 2024	20.09	20.13	20.13	20.27	19.77	1.23M
December 27, 2024	20.11	20.25	20.25	20.35	19.8	597,418
December 26, 2024	19.98	20.23	20.23	20.43	19.98	639,007
December 24, 2024	19.91	20.24	20.24	20.38	19.86	364,100
December 23, 2024	20.15	19.84	19.84	20.57	19.68	666,100
December 20, 2024	20.22	20.13	20.13	20.6	20.05	2.25M
December 19, 2024	21	20.47	20.47	21.04	20.44	1.11M
December 18, 2024	21.51	20.71	20.71	21.67	20.53	1.77M
December 17, 2024	21.06	21.49	21.49	21.75	21.06	1.44M
December 16, 2024	20	21.13	21.13	21.51	19.92	1.65M
December 13, 2024	20.26	19.99	19.99	20.43	19.83	1.41M
December 12, 2024	20.35	20.2	20.2	20.52	20.14	1.13M
December 11, 2024	20.5	20.36	20.36	20.63	20.12	1.26M
December 10, 2024	20.91	20.41	20.41	21.03	20.36	1.54M
December 09, 2024	21.46	20.99	20.99	21.67	20.88	1.11M
December 06, 2024	21.45	21.47	21.47	21.75	21.32	1.01M
December 05, 2024	22	21.32	21.32	22.01	21.13	837,929
December 04, 2024	22.57	22.05	22.05	22.74	21.83	949,515
December 03, 2024	23.14	22.7	22.7	23.23	22.36	1.22M
December 02, 2024	23.03	23.14	23.14	23.19	22.55	1.86M
November 29, 2024	23.22	22.71	22.71	23.4	22.33	854,150
November 27, 2024	22.73	23.3	23.3	23.36	22.45	1.36M
November 26, 2024	22.8	22.41	22.41	22.8	22.24	86,984
November 25, 2024	23.13	22.95	22.95	23.33	22.66	1.21M
November 22, 2024	23.03	22.92	22.92	23.31	22.71	1.03M
November 21, 2024	22.36	22.93	22.93	23.09	22.1	1.58M
November 20, 2024	22.33	22.36	22.36	22.51	22.15	1.38M
November 19, 2024	21.52	22.43	22.43	22.44	21.51	1.51M
November 18, 2024	22.05	21.79	21.79	22.31	21.67	1.66M
November 15, 2024	21.58	21.93	21.93	22.04	21.31	1.61M
November 14, 2024	21.73	21.77	21.77	21.81	21.05	2M
November 13, 2024	22.96	21.63	21.63	23.13	21.59	1.53M
November 12, 2024	22.91	22.63	22.63	23	22.04	2.24M
November 11, 2024	21.35	23.17	23.17	23.22	21.25	2.29M
November 08, 2024	20.59	20.99	20.99	22.24	19.88	5.16M
November 07, 2024	18.05	18.3	18.3	18.8	17.86	2.33M
November 06, 2024	19.14	17.95	17.95	19.43	17.82	1.86M
November 05, 2024	17.44	17.84	17.84	17.85	17.17	1.05M
November 04, 2024	17.48	17.44	17.44	17.6	17.26	932,526
November 01, 2024	17.49	17.44	17.44	17.61	17.26	697,328
October 31, 2024	17.95	17.42	17.42	18.14	17.38	1.02M
October 30, 2024	17.44	18	18	18.1	17.43	622,214
October 29, 2024	17.04	17.52	17.52	17.75	16.98	729,213
October 28, 2024	17.44	17.17	17.17	17.59	17.09	691,228
October 25, 2024	17.65	17.32	17.32	17.85	17.24	667,400
October 24, 2024	17.55	17.5	17.5	17.6	17.14	718,144
October 23, 2024	17.17	17.44	17.44	17.56	17.09	676,800
October 22, 2024	17.15	17.25	17.25	17.43	17	541,743
October 21, 2024	17.44	17.2	17.2	17.63	17.16	603,000
October 18, 2024	17.17	17.48	17.48	18.04	17.07	917,500
October 17, 2024	17.14	17.05	17.05	17.26	16.71	659,500
October 16, 2024	17.18	17.14	17.14	17.4	16.9	730,503
October 15, 2024	16.47	16.96	16.96	17.3	16.33	1.37M
October 14, 2024	16.54	16.47	16.47	16.76	16.35	1M
October 11, 2024	16.03	16.49	16.49	16.57	16.03	1.53M
October 10, 2024	15.82	16.49	16.49	16.58	15.73	824,500
October 09, 2024	16.51	16.05	16.05	16.57	15.99	816,600
October 08, 2024	16.26	16.49	16.49	16.55	16.08	1.14M

Flywire Corporation (FLYW) NASDAQ