Flywire Corporation (FLYW)
NASDAQ: FLYW
· Real-Time Price · USD
12.14
-0.07 (-0.57%)
At close: Aug 14, 2025, 3:59 PM
11.96
-1.52%
Pre-market: Aug 15, 2025, 09:08 AM EDT
FLYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.19 | 12.25 | 11.79 | 12.15 | 12.15 | -0.49% | 1,984,377 |
| Aug 13, 2025 | 11.85 | 12.22 | 11.74 | 12.21 | 12.21 | 3.65% | 2,097,972 |
| Aug 12, 2025 | 11.73 | 11.84 | 11.57 | 11.78 | 11.78 | 1.03% | 2,501,482 |
| Aug 11, 2025 | 11.96 | 12.14 | 11.60 | 11.66 | 11.66 | -1.10% | 2,584,600 |
| Aug 8, 2025 | 12.35 | 12.47 | 11.56 | 11.79 | 11.79 | -4.38% | 3,990,909 |
| Aug 7, 2025 | 12.04 | 12.51 | 12.02 | 12.33 | 12.33 | 1.73% | 4,260,000 |
| Aug 6, 2025 | 13.10 | 13.23 | 11.85 | 12.12 | 12.12 | 16.76% | 7,243,113 |
| Aug 5, 2025 | 10.76 | 10.76 | 10.11 | 10.38 | 10.38 | 0.48% | 4,015,500 |
| Aug 4, 2025 | 10.39 | 10.80 | 10.23 | 10.33 | 10.33 | -0.39% | 3,713,843 |
| Aug 1, 2025 | 10.78 | 10.84 | 10.33 | 10.37 | 10.37 | -4.78% | 2,809,616 |
| Jul 31, 2025 | 11.14 | 11.30 | 10.85 | 10.89 | 10.89 | -2.24% | 1,805,503 |
| Jul 30, 2025 | 11.62 | 11.67 | 11.08 | 11.14 | 11.14 | -3.88% | 3,229,011 |
| Jul 29, 2025 | 11.77 | 11.84 | 11.50 | 11.59 | 11.59 | -0.60% | 2,401,817 |
| Jul 28, 2025 | 11.70 | 11.89 | 11.60 | 11.66 | 11.66 | -0.26% | 1,771,700 |
| Jul 25, 2025 | 11.87 | 11.87 | 11.64 | 11.69 | 11.69 | -1.02% | 1,358,945 |
| Jul 24, 2025 | 11.83 | 11.92 | 11.72 | 11.81 | 11.81 | -0.25% | 1,385,000 |
| Jul 23, 2025 | 11.52 | 11.90 | 11.32 | 11.84 | 11.84 | 2.60% | 2,088,700 |
| Jul 22, 2025 | 11.32 | 11.56 | 11.26 | 11.54 | 11.54 | 2.94% | 2,817,300 |
| Jul 21, 2025 | 10.87 | 11.23 | 10.77 | 11.21 | 11.21 | 3.41% | 1,943,979 |
| Jul 18, 2025 | 11.30 | 11.34 | 10.68 | 10.84 | 10.84 | -3.64% | 2,499,869 |