Flywire Corporation - FLYW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.16	11.23	11.23	11.4	11.12	995,540
February 19, 2026	11.4	11.23	11.23	11.52	11	1.73M
February 18, 2026	10.86	11.11	11.11	11.21	10.74	1.65M
February 17, 2026	10.99	10.79	10.79	11.16	10.73	1.29M
February 13, 2026	10.94	10.97	10.97	11.18	10.7	1.46M
February 12, 2026	11.13	10.79	10.79	11.26	10.55	1.1M
February 11, 2026	11.27	11.13	11.13	11.27	10.96	1.5M
February 10, 2026	11.34	11.24	11.24	11.58	11.16	1.12M
February 09, 2026	11.25	11.29	11.29	11.47	10.97	1.26M
February 06, 2026	10.96	11.25	11.25	11.46	10.73	2.34M
February 05, 2026	11.17	10.84	10.84	11.35	10.81	2.01M
February 04, 2026	11.25	11.15	11.15	11.46	10.96	2.45M
February 03, 2026	12.39	11.29	11.29	12.56	11.25	2.62M
February 02, 2026	12.65	12.58	12.58	12.9	12.48	910,240
January 30, 2026	12.78	12.6	12.6	12.98	12.46	1.41M
January 29, 2026	13.14	12.91	12.91	13.24	12.62	1.25M
January 28, 2026	13.39	13.2	13.2	13.62	13.04	756,200
January 27, 2026	13.79	13.35	13.35	13.93	13.3	1.06M
January 26, 2026	13.73	13.75	13.75	14	13.54	741,410
January 23, 2026	13.72	13.73	13.73	13.92	13.58	583,300
January 22, 2026	13.53	13.75	13.75	13.94	13.53	536,034
January 21, 2026	13.38	13.47	13.47	13.68	13.37	807,701
January 20, 2026	13.57	13.3	13.3	13.84	13.25	1.29M
January 16, 2026	14.07	13.79	13.79	14.11	13.66	958,518
January 15, 2026	14.29	13.87	13.87	14.5	13.85	1.16M
January 14, 2026	14.72	14.29	14.29	14.72	14.08	1.43M
January 13, 2026	14.59	14.3	14.3	14.72	14.24	863,029
January 12, 2026	14.56	14.61	14.61	14.67	14.21	1.29M
January 09, 2026	14.73	14.62	14.62	14.89	14.36	1.39M
January 08, 2026	14.77	14.46	14.46	14.97	14.33	1.41M
January 07, 2026	14.72	14.5	14.5	15.25	14.43	2.54M
January 06, 2026	14.18	14.7	14.7	14.71	14.17	939,900
January 05, 2026	13.9	14.16	14.16	14.32	13.82	898,300
January 02, 2026	14.15	13.9	13.9	14.22	13.62	1.03M
December 31, 2025	14.13	14.16	14.16	14.26	13.98	899,800
December 30, 2025	14.33	14.15	14.15	14.46	14.14	739,400
December 29, 2025	14.37	14.37	14.37	14.47	14.16	777,127
December 26, 2025	14.49	14.45	14.45	14.51	14.26	742,900
December 24, 2025	14.72	14.47	14.47	14.72	14.44	519,205
December 23, 2025	14.95	14.78	14.78	15	14.67	1.27M
December 22, 2025	14.83	14.81	14.81	14.97	14.67	1.04M
December 19, 2025	14.52	14.8	14.8	14.81	14.46	1.92M
December 18, 2025	14.59	14.6	14.6	14.7	14.38	1.27M
December 17, 2025	14.52	14.44	14.44	14.74	14.37	963,913
December 16, 2025	14.36	14.58	14.58	14.76	14.34	1.51M
December 15, 2025	14.83	14.34	14.34	14.84	14.33	1.56M
December 12, 2025	14.61	14.77	14.77	14.84	14.41	1.93M
December 11, 2025	14.1	14.61	14.61	14.83	14.06	3.29M
December 10, 2025	13.56	14.1	14.1	14.28	13.46	1.69M
December 09, 2025	13.42	13.59	13.59	13.96	13.37	1.56M
December 08, 2025	13.7	13.49	13.49	13.74	13.28	1.52M
December 05, 2025	13.71	13.61	13.61	14.05	13.56	1.18M
December 04, 2025	13.97	13.77	13.77	13.97	13.58	1.25M
December 03, 2025	13.66	13.95	13.95	14.06	13.6	1.16M
December 02, 2025	13.87	13.63	13.63	14	13.53	1.1M
December 01, 2025	13.85	13.78	13.78	14.1	13.67	1.71M
November 28, 2025	13.8	13.99	13.99	14.06	13.8	593,145
November 26, 2025	13.73	13.77	13.77	14	13.7	1.09M
November 25, 2025	13.37	13.78	13.78	13.85	13.37	913,640
November 24, 2025	13.33	13.39	13.39	13.5	13.2	1.32M

Flywire Corporation (FLYW) NASDAQ