Flywire Corporation (FLYW)
NASDAQ: FLYW
· Real-Time Price · USD
13.05
-0.13 (-0.99%)
At close: Sep 04, 2025, 3:59 PM
12.95
-0.77%
After-hours: Sep 04, 2025, 07:23 PM EDT
FLYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 13.10 | 13.32 | 13.04 | 13.18 | 13.18 | 0.38% | 1,827,205 |
| 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 |
| Aug 26, 2025 | 12.67 | 13.32 | 12.67 | 13.04 | 13.04 | 1.56% | 2,336,608 |
| Aug 25, 2025 | 12.83 | 12.93 | 12.71 | 12.84 | 12.84 | 0.16% | 1,415,100 |
| Aug 22, 2025 | 12.33 | 12.85 | 12.19 | 12.82 | 12.82 | 4.40% | 1,334,415 |
| Aug 21, 2025 | 12.12 | 12.33 | 12.00 | 12.28 | 12.28 | 0.66% | 1,028,507 |
| Aug 20, 2025 | 12.28 | 12.38 | 12.05 | 12.20 | 12.20 | -1.21% | 1,468,900 |
| Aug 19, 2025 | 12.75 | 12.87 | 12.33 | 12.35 | 12.35 | -2.37% | 1,490,934 |
| Aug 18, 2025 | 12.38 | 12.94 | 12.32 | 12.65 | 12.65 | 2.26% | 2,352,119 |
| Aug 15, 2025 | 12.18 | 12.47 | 12.12 | 12.37 | 12.37 | 1.81% | 1,751,227 |
| Aug 14, 2025 | 12.19 | 12.25 | 11.79 | 12.15 | 12.15 | -0.49% | 1,924,229 |
| 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 |