Flywire Corporation - FLYW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.14	13.37	13.37	13.66	13.11	1.75M
November 20, 2025	13.46	13.1	13.1	13.63	13.05	1.53M
November 19, 2025	13.55	13.35	13.35	13.84	13.31	1.92M
November 18, 2025	13.5	13.53	13.53	13.97	13.34	1.94M
November 17, 2025	13.94	13.57	13.57	13.99	13.49	1.28M
November 14, 2025	13.73	13.92	13.92	14.02	13.6	1.33M
November 13, 2025	13.78	13.84	13.84	14.08	13.59	1.1M
November 12, 2025	13.76	13.84	13.84	14.01	13.63	1.09M
November 11, 2025	13.67	13.73	13.73	14	13.63	1.1M
November 10, 2025	13.57	13.59	13.59	13.88	13.43	1.81M
November 07, 2025	13.41	13.56	13.56	13.62	13.06	2.66M
November 06, 2025	13.86	13.54	13.54	13.97	13.39	2.83M
November 05, 2025	14.99	13.99	13.99	15.17	13.53	4.74M
November 04, 2025	13.25	13.81	13.81	13.94	13.13	3.39M
November 03, 2025	13.41	13.43	13.43	13.55	13.01	2.01M
October 31, 2025	12.97	13.32	13.32	13.38	12.84	1.96M
October 30, 2025	13.41	12.95	12.95	13.53	12.9	1.26M
October 29, 2025	13.48	13.49	13.49	13.82	13.27	1.61M
October 28, 2025	13.86	13.64	13.64	13.99	13.63	962,236
October 27, 2025	13.85	13.91	13.91	14.14	13.7	1.67M
October 24, 2025	13.57	13.77	13.77	14.02	13.57	2.05M
October 23, 2025	13.38	13.31	13.31	13.58	13.29	975,308
October 22, 2025	13.8	13.5	13.5	13.86	13.27	1.52M
October 21, 2025	13.22	13.36	13.36	13.5	13.13	1.1M
October 20, 2025	13.07	13.22	13.22	13.25	12.92	1.37M
October 17, 2025	12.85	12.95	12.95	13.13	12.73	1.61M
October 16, 2025	12.84	12.76	12.76	12.87	12.56	921,800
October 15, 2025	13.03	12.64	12.64	13.06	12.58	1.37M
October 14, 2025	12.51	13.02	13.02	13.14	12.42	1.02M
October 13, 2025	12.62	12.56	12.56	12.75	12.36	1.27M
October 10, 2025	12.95	12.57	12.57	12.98	12.52	1.68M
October 09, 2025	12.99	12.93	12.93	13.17	12.83	750,903
October 08, 2025	12.68	13.03	13.03	13.09	12.53	1.46M
October 07, 2025	13.6	12.68	12.68	13.67	12.64	2.94M
October 06, 2025	13.55	13.47	13.47	13.73	13.41	1.15M
October 03, 2025	13.64	13.55	13.55	13.75	13.5	1.15M
October 02, 2025	13.5	13.59	13.59	13.7	13.39	1.05M
October 01, 2025	13.5	13.47	13.47	13.68	13.31	1.76M
September 30, 2025	13.54	13.54	13.54	13.64	13.41	2.38M
September 29, 2025	13.69	13.52	13.52	13.89	13.51	1.98M
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

Flywire Corporation (FLYW) NASDAQ