Flywire Corporation - Voting Common Stock (FLYW)
11.55
+0.19 (1.67%)
NASDAQ · Last Trade: May 20th, 2:11 AM EDT
Historical Prices For Flywire Corporation - Voting Common Stock (FLYW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/19/2025 | 11.15 | 11.58 | 11.11 | 11.55 | 1,692,752 | 11.55 |
| 5/16/2025 | 11.33 | 11.61 | 11.32 | 11.36 | 1,684,359 | 11.36 |
| 5/15/2025 | 11.11 | 11.35 | 11.00 | 11.33 | 1,507,624 | 11.33 |
| 5/14/2025 | 11.11 | 11.29 | 10.95 | 11.11 | 4,029,945 | 11.11 |
| 5/13/2025 | 11.35 | 11.39 | 10.91 | 11.10 | 2,706,834 | 11.10 |
| 5/12/2025 | 11.37 | 11.41 | 11.07 | 11.29 | 2,676,878 | 11.29 |
| 5/09/2025 | 11.12 | 11.22 | 10.84 | 10.89 | 2,043,832 | 10.89 |
| 5/08/2025 | 10.90 | 11.43 | 10.90 | 11.12 | 5,008,836 | 11.12 |
| 5/07/2025 | 9.87 | 10.91 | 9.79 | 10.90 | 5,039,363 | 10.90 |
| 5/06/2025 | 9.83 | 10.11 | 9.69 | 10.04 | 4,004,178 | 10.04 |
| 5/05/2025 | 9.55 | 9.83 | 9.50 | 9.72 | 2,894,538 | 9.72 |
| 5/02/2025 | 9.63 | 9.76 | 9.56 | 9.57 | 1,421,683 | 9.57 |
| 5/01/2025 | 9.42 | 9.63 | 9.36 | 9.57 | 1,398,837 | 9.57 |
| 4/30/2025 | 9.12 | 9.48 | 9.05 | 9.41 | 1,563,881 | 9.41 |
| 4/29/2025 | 9.11 | 9.43 | 9.09 | 9.30 | 1,852,648 | 9.30 |
| 4/28/2025 | 9.00 | 9.09 | 8.82 | 9.08 | 2,279,309 | 9.08 |
| 4/25/2025 | 8.75 | 9.04 | 8.62 | 8.94 | 5,857,952 | 8.94 |
| 4/24/2025 | 8.72 | 8.88 | 8.65 | 8.82 | 1,950,753 | 8.82 |
| 4/23/2025 | 8.79 | 9.02 | 8.54 | 8.60 | 3,851,932 | 8.60 |
| 4/22/2025 | 8.73 | 8.88 | 8.61 | 8.68 | 5,704,482 | 8.68 |
| 4/21/2025 | 8.78 | 8.87 | 8.51 | 8.62 | 2,448,578 | 8.62 |
| 4/17/2025 | 8.89 | 9.00 | 8.70 | 8.88 | 2,281,740 | 8.88 |
| 4/16/2025 | 8.61 | 9.25 | 8.55 | 8.83 | 4,334,133 | 8.83 |
| 4/15/2025 | 8.64 | 8.75 | 8.43 | 8.61 | 1,568,132 | 8.61 |
| 4/14/2025 | 8.63 | 8.72 | 8.44 | 8.65 | 2,267,505 | 8.65 |
| 4/11/2025 | 8.42 | 8.58 | 8.20 | 8.53 | 2,740,963 | 8.53 |
| 4/10/2025 | 9.19 | 9.19 | 8.31 | 8.42 | 3,359,069 | 8.42 |
| 4/09/2025 | 8.71 | 9.39 | 8.56 | 9.14 | 3,372,883 | 9.14 |
| 4/08/2025 | 9.37 | 9.50 | 8.56 | 8.65 | 2,542,149 | 8.65 |
| 4/07/2025 | 8.88 | 9.29 | 8.61 | 9.02 | 3,963,738 | 9.02 |
| 4/04/2025 | 8.99 | 9.37 | 8.94 | 9.10 | 3,171,565 | 9.10 |
| 4/03/2025 | 9.35 | 9.56 | 9.12 | 9.29 | 1,762,092 | 9.29 |
| 4/02/2025 | 9.39 | 10.03 | 9.38 | 9.83 | 1,254,309 | 9.83 |
| 4/01/2025 | 9.47 | 9.65 | 9.44 | 9.56 | 1,356,400 | 9.56 |
| 3/31/2025 | 9.42 | 9.63 | 9.40 | 9.50 | 1,374,636 | 9.50 |
| 3/28/2025 | 9.91 | 10.00 | 9.57 | 9.60 | 1,569,123 | 9.60 |
| 3/27/2025 | 10.04 | 10.22 | 9.90 | 9.95 | 2,129,119 | 9.95 |
| 3/26/2025 | 10.41 | 10.41 | 9.79 | 10.03 | 3,283,459 | 10.03 |
| 3/25/2025 | 10.11 | 10.40 | 10.00 | 10.21 | 2,751,148 | 10.21 |
| 3/24/2025 | 10.16 | 10.58 | 9.90 | 10.06 | 6,019,743 | 10.06 |
| 3/21/2025 | 10.04 | 10.18 | 9.88 | 9.96 | 2,690,758 | 9.96 |
| 3/20/2025 | 10.25 | 10.33 | 10.06 | 10.12 | 1,463,083 | 10.12 |
| 3/19/2025 | 10.36 | 10.50 | 10.18 | 10.29 | 1,658,986 | 10.29 |
| 3/18/2025 | 10.53 | 10.62 | 10.28 | 10.39 | 1,561,838 | 10.39 |
| 3/17/2025 | 10.47 | 10.64 | 10.31 | 10.45 | 1,384,756 | 10.45 |
| 3/14/2025 | 10.30 | 10.60 | 10.20 | 10.54 | 1,584,816 | 10.54 |
| 3/13/2025 | 10.15 | 10.42 | 9.96 | 10.10 | 2,040,539 | 10.10 |
| 3/12/2025 | 10.00 | 10.27 | 9.97 | 10.08 | 3,108,895 | 10.08 |
| 3/11/2025 | 9.95 | 10.27 | 9.81 | 9.82 | 2,795,552 | 9.82 |
| 3/10/2025 | 10.19 | 10.49 | 9.64 | 9.87 | 3,907,325 | 9.87 |
| 3/07/2025 | 10.08 | 10.28 | 9.77 | 10.26 | 4,353,461 | 10.26 |
| 3/06/2025 | 10.54 | 10.63 | 10.04 | 10.06 | 3,657,927 | 10.06 |
| 3/05/2025 | 10.77 | 10.85 | 10.50 | 10.74 | 2,164,623 | 10.74 |
| 3/04/2025 | 10.67 | 10.98 | 10.36 | 10.64 | 3,047,320 | 10.64 |
| 3/03/2025 | 11.35 | 11.65 | 10.60 | 10.76 | 3,560,463 | 10.76 |
| 2/28/2025 | 10.84 | 11.51 | 10.81 | 11.40 | 4,836,958 | 11.40 |
| 2/27/2025 | 11.04 | 11.60 | 10.62 | 10.91 | 9,152,162 | 10.91 |
| 2/26/2025 | 9.07 | 11.20 | 8.62 | 11.05 | 25,423,186 | 11.05 |
| 2/25/2025 | 17.55 | 18.00 | 17.29 | 17.64 | 2,904,702 | 17.64 |
| 2/24/2025 | 17.75 | 17.94 | 17.20 | 17.33 | 3,036,636 | 17.33 |
| 2/21/2025 | 18.95 | 18.97 | 17.54 | 17.66 | 1,516,197 | 17.66 |
| 2/20/2025 | 19.05 | 19.75 | 18.48 | 18.74 | 923,871 | 18.74 |