Flywire Corporation (FLYW)
NASDAQ: FLYW
· Real-Time Price · USD
13.18
0.13 (1.00%)
At close: Sep 24, 2025, 3:59 PM
13.00
-1.37%
After-hours: Sep 24, 2025, 07:49 PM EDT
FLYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 13.12 | 13.27 | 12.98 | 13.18 | 13.18 | 1.00% | 1,254,456 |
| Sep 23, 2025 | 13.25 | 13.25 | 12.89 | 13.05 | 13.05 | -0.68% | 1,670,836 |
| Sep 22, 2025 | 13.00 | 13.28 | 12.83 | 13.14 | 13.14 | 0.15% | 1,999,300 |
| Sep 19, 2025 | 13.56 | 13.66 | 12.01 | 13.12 | 13.12 | -3.24% | 4,173,500 |
| Sep 18, 2025 | 13.71 | 13.80 | 13.46 | 13.56 | 13.56 | 0.22% | 1,570,712 |
| Sep 17, 2025 | 13.39 | 13.92 | 13.39 | 13.53 | 13.53 | 1.35% | 1,833,000 |
| Sep 16, 2025 | 13.06 | 13.49 | 12.88 | 13.35 | 13.35 | 2.22% | 2,092,800 |
| Sep 15, 2025 | 13.47 | 13.68 | 12.97 | 13.06 | 13.06 | -2.17% | 3,942,600 |
| Sep 12, 2025 | 13.73 | 13.73 | 13.27 | 13.35 | 13.35 | -2.84% | 2,954,000 |
| Sep 11, 2025 | 13.28 | 14.02 | 13.19 | 13.74 | 13.74 | 3.85% | 3,592,000 |
| Sep 10, 2025 | 12.99 | 13.25 | 12.77 | 13.23 | 13.23 | 1.22% | 2,434,600 |
| Sep 9, 2025 | 13.18 | 13.36 | 13.06 | 13.07 | 13.07 | -1.13% | 2,055,322 |
| Sep 8, 2025 | 13.03 | 13.32 | 12.92 | 13.22 | 13.22 | 1.77% | 2,015,300 |
| Sep 5, 2025 | 13.05 | 13.31 | 12.69 | 12.99 | 12.99 | -0.46% | 1,496,554 |
| Sep 4, 2025 | 13.12 | 13.18 | 12.78 | 13.05 | 13.05 | -0.99% | 1,670,945 |
| Sep 3, 2025 | 13.10 | 13.32 | 13.04 | 13.18 | 13.18 | 0.38% | 1,907,600 |
| Sep 2, 2025 | 13.09 | 13.28 | 13.00 | 13.13 | 13.13 | -0.15% | 1,932,900 |
| Aug 29, 2025 | 13.31 | 13.39 | 12.98 | 13.15 | 13.15 | -0.08% | 2,418,500 |
| Aug 28, 2025 | 13.13 | 13.25 | 12.84 | 13.16 | 13.16 | 0.69% | 1,267,601 |
| Aug 27, 2025 | 13.05 | 13.17 | 12.95 | 13.07 | 13.07 | 0.23% | 1,798,460 |