Flywire Corporation (FLYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 20.60 | 20.62 | 20.08 | 20.21 | 20.21 | 102,321 |
| 01 May 2024 | 20.51 | 21.12 | 20.19 | 20.40 | 20.40 | 1,465,100 |
| 30 Apr 2024 | 20.33 | 20.65 | 20.11 | 20.50 | 20.50 | 1,341,700 |
| 29 Apr 2024 | 21.00 | 21.00 | 20.54 | 20.66 | 20.66 | 850,000 |
| 26 Apr 2024 | 20.68 | 21.04 | 20.44 | 20.79 | 20.79 | 710,400 |
| 25 Apr 2024 | 20.71 | 20.83 | 20.42 | 20.55 | 20.55 | 1,368,800 |
| 24 Apr 2024 | 21.42 | 21.58 | 21.13 | 21.13 | 21.13 | 1,378,400 |
| 23 Apr 2024 | 21.15 | 21.77 | 20.99 | 21.41 | 21.41 | 1,210,800 |
| 22 Apr 2024 | 21.28 | 21.31 | 20.61 | 21.02 | 21.02 | 1,224,600 |
| 19 Apr 2024 | 20.85 | 21.14 | 20.61 | 21.10 | 21.10 | 1,990,600 |
| 18 Apr 2024 | 20.58 | 20.96 | 20.41 | 20.92 | 20.92 | 2,322,900 |
| 17 Apr 2024 | 20.76 | 20.84 | 20.19 | 20.43 | 20.43 | 2,107,100 |
| 16 Apr 2024 | 20.75 | 21.07 | 20.40 | 20.79 | 20.79 | 1,430,000 |
| 15 Apr 2024 | 21.25 | 21.49 | 20.62 | 20.93 | 20.93 | 1,219,200 |
| 12 Apr 2024 | 22.38 | 22.72 | 21.01 | 21.20 | 21.20 | 1,833,500 |
| 11 Apr 2024 | 22.51 | 22.89 | 22.11 | 22.72 | 22.72 | 1,478,500 |
| 10 Apr 2024 | 22.29 | 22.61 | 22.10 | 22.31 | 22.31 | 1,069,800 |
| 09 Apr 2024 | 23.90 | 23.90 | 23.04 | 23.25 | 23.25 | 739,300 |
| 08 Apr 2024 | 23.27 | 23.78 | 23.17 | 23.54 | 23.54 | 450,200 |
| 05 Apr 2024 | 23.32 | 23.41 | 23.07 | 23.23 | 23.23 | 622,200 |
| 04 Apr 2024 | 24.12 | 24.33 | 23.27 | 23.39 | 23.39 | 1,115,300 |
| 03 Apr 2024 | 23.31 | 24.18 | 23.31 | 24.00 | 24.00 | 1,183,800 |
| 02 Apr 2024 | 23.01 | 23.64 | 22.90 | 23.59 | 23.59 | 764,100 |
| 01 Apr 2024 | 24.96 | 24.97 | 23.51 | 23.64 | 23.64 | 1,022,200 |
| 28 Mar 2024 | 24.80 | 25.10 | 24.60 | 24.81 | 24.81 | 1,013,700 |
| 27 Mar 2024 | 24.92 | 24.97 | 24.32 | 24.72 | 24.72 | 1,056,100 |
| 26 Mar 2024 | 24.41 | 25.26 | 24.21 | 24.75 | 24.75 | 1,331,200 |
| 25 Mar 2024 | 24.53 | 24.63 | 24.12 | 24.13 | 24.13 | 628,000 |
| 22 Mar 2024 | 25.15 | 25.28 | 24.23 | 24.47 | 24.47 | 950,400 |
| 21 Mar 2024 | 25.73 | 25.95 | 25.14 | 25.32 | 25.32 | 1,195,700 |
| 20 Mar 2024 | 25.44 | 25.90 | 24.83 | 25.27 | 25.27 | 1,397,900 |
| 19 Mar 2024 | 25.70 | 25.86 | 24.91 | 24.95 | 24.95 | 1,406,000 |
| 18 Mar 2024 | 25.50 | 26.15 | 25.47 | 25.78 | 25.78 | 1,264,800 |
| 15 Mar 2024 | 25.25 | 25.67 | 25.11 | 25.60 | 25.60 | 1,713,700 |
| 14 Mar 2024 | 26.21 | 26.41 | 25.34 | 25.47 | 25.47 | 1,051,700 |
| 13 Mar 2024 | 26.25 | 26.60 | 25.90 | 26.21 | 26.21 | 1,275,100 |
| 12 Mar 2024 | 25.86 | 26.50 | 25.64 | 26.44 | 26.44 | 1,772,700 |
| 11 Mar 2024 | 26.78 | 27.06 | 25.98 | 26.03 | 26.03 | 917,500 |
| 08 Mar 2024 | 26.50 | 27.02 | 26.36 | 26.97 | 26.97 | 1,649,200 |
| 07 Mar 2024 | 26.11 | 26.86 | 26.09 | 26.34 | 26.34 | 1,966,700 |
| 06 Mar 2024 | 26.64 | 26.97 | 26.02 | 26.28 | 26.28 | 1,715,700 |
| 05 Mar 2024 | 26.64 | 27.40 | 26.33 | 26.50 | 26.50 | 1,897,100 |
| 04 Mar 2024 | 28.15 | 28.24 | 26.87 | 27.27 | 27.27 | 2,132,800 |
| 01 Mar 2024 | 28.33 | 29.18 | 27.74 | 28.25 | 28.25 | 2,188,500 |
| 29 Feb 2024 | 29.53 | 29.53 | 28.02 | 28.39 | 28.39 | 2,914,200 |
| 28 Feb 2024 | 31.47 | 31.54 | 28.15 | 28.85 | 28.85 | 6,133,600 |
| 27 Feb 2024 | 24.44 | 24.78 | 24.08 | 24.52 | 24.52 | 2,963,100 |
| 26 Feb 2024 | 23.37 | 24.19 | 23.18 | 24.12 | 24.12 | 2,073,900 |
| 23 Feb 2024 | 23.03 | 23.50 | 22.88 | 23.39 | 23.39 | 1,358,400 |
| 22 Feb 2024 | 22.73 | 23.17 | 22.40 | 23.00 | 23.00 | 1,947,700 |
| 21 Feb 2024 | 22.50 | 22.62 | 22.00 | 22.16 | 22.16 | 1,133,500 |
| 20 Feb 2024 | 22.38 | 22.90 | 22.38 | 22.77 | 22.77 | 737,000 |
| 16 Feb 2024 | 22.71 | 23.08 | 22.27 | 22.87 | 22.87 | 1,264,300 |
| 15 Feb 2024 | 22.83 | 23.16 | 22.67 | 22.87 | 22.87 | 839,100 |
| 14 Feb 2024 | 22.00 | 22.82 | 21.92 | 22.65 | 22.65 | 906,200 |
| 13 Feb 2024 | 21.69 | 22.70 | 21.48 | 21.69 | 21.69 | 1,095,100 |
| 12 Feb 2024 | 22.48 | 23.34 | 22.42 | 22.79 | 22.79 | 1,259,800 |
| 09 Feb 2024 | 21.97 | 22.46 | 21.88 | 22.37 | 22.37 | 1,403,700 |
| 08 Feb 2024 | 21.65 | 21.93 | 21.40 | 21.71 | 21.71 | 1,219,100 |
| 07 Feb 2024 | 21.88 | 22.03 | 21.35 | 21.70 | 21.70 | 1,204,800 |
| 06 Feb 2024 | 21.81 | 22.17 | 21.55 | 21.88 | 21.88 | 1,089,400 |
| 05 Feb 2024 | 21.58 | 21.68 | 21.07 | 21.47 | 21.47 | 827,900 |
| 02 Feb 2024 | 21.61 | 22.12 | 21.31 | 21.94 | 21.94 | 853,500 |
| 01 Feb 2024 | 21.49 | 21.92 | 21.11 | 21.90 | 21.90 | 870,900 |
| 31 Jan 2024 | 21.58 | 22.37 | 21.33 | 21.37 | 21.37 | 1,252,400 |
| 30 Jan 2024 | 22.12 | 22.32 | 21.38 | 21.70 | 21.70 | 1,104,100 |
| 29 Jan 2024 | 22.71 | 22.75 | 21.68 | 22.17 | 22.17 | 1,661,300 |
| 26 Jan 2024 | 20.96 | 21.80 | 20.94 | 21.34 | 21.34 | 1,599,000 |
| 25 Jan 2024 | 21.19 | 21.23 | 20.67 | 20.83 | 20.83 | 870,800 |
| 24 Jan 2024 | 21.49 | 21.49 | 20.73 | 20.87 | 20.87 | 1,776,400 |
| 23 Jan 2024 | 20.94 | 21.42 | 20.85 | 21.13 | 21.13 | 1,508,000 |
| 22 Jan 2024 | 20.27 | 21.04 | 19.97 | 20.50 | 20.50 | 2,066,100 |
| 19 Jan 2024 | 19.80 | 20.44 | 19.36 | 19.78 | 19.78 | 3,550,600 |
| 18 Jan 2024 | 20.29 | 20.41 | 19.47 | 19.73 | 19.73 | 2,928,700 |
| 17 Jan 2024 | 19.91 | 20.17 | 19.63 | 20.15 | 20.15 | 1,608,400 |
| 16 Jan 2024 | 20.31 | 20.46 | 20.15 | 20.30 | 20.30 | 1,504,000 |
| 12 Jan 2024 | 21.45 | 21.71 | 20.48 | 20.69 | 20.69 | 1,401,000 |
| 11 Jan 2024 | 21.52 | 21.58 | 20.89 | 21.24 | 21.24 | 2,226,100 |
| 10 Jan 2024 | 21.95 | 21.95 | 21.28 | 21.48 | 21.48 | 1,408,500 |
| 09 Jan 2024 | 22.30 | 22.54 | 21.93 | 21.98 | 21.98 | 1,371,400 |
| 08 Jan 2024 | 22.02 | 22.89 | 22.02 | 22.83 | 22.83 | 2,092,100 |
| 05 Jan 2024 | 21.31 | 21.93 | 21.25 | 21.85 | 21.85 | 1,061,800 |
| 04 Jan 2024 | 21.74 | 21.74 | 20.91 | 21.51 | 21.51 | 1,426,500 |
| 03 Jan 2024 | 22.66 | 22.66 | 21.27 | 21.45 | 21.45 | 1,355,600 |
| 02 Jan 2024 | 22.65 | 23.06 | 22.17 | 22.75 | 22.75 | 1,673,700 |
| 29 Dec 2023 | 23.72 | 23.91 | 23.13 | 23.15 | 23.15 | 878,400 |
| 28 Dec 2023 | 23.19 | 24.27 | 23.19 | 23.81 | 23.81 | 1,127,600 |
| 27 Dec 2023 | 23.36 | 23.39 | 22.81 | 23.24 | 23.24 | 1,699,000 |
| 26 Dec 2023 | 23.63 | 23.72 | 22.85 | 23.14 | 23.14 | 1,322,500 |
| 22 Dec 2023 | 23.65 | 23.71 | 23.08 | 23.42 | 23.42 | 1,373,000 |
| 21 Dec 2023 | 23.77 | 23.86 | 23.12 | 23.49 | 23.49 | 2,681,000 |
| 20 Dec 2023 | 23.96 | 24.05 | 23.12 | 23.18 | 23.18 | 1,739,700 |
| 19 Dec 2023 | 23.93 | 24.30 | 23.65 | 24.04 | 24.04 | 1,307,400 |
| 18 Dec 2023 | 22.60 | 23.71 | 22.59 | 23.50 | 23.50 | 1,408,500 |
| 15 Dec 2023 | 23.57 | 23.67 | 22.99 | 23.35 | 23.35 | 2,983,700 |
| 14 Dec 2023 | 24.46 | 24.94 | 22.99 | 23.27 | 23.27 | 2,657,100 |
| 13 Dec 2023 | 22.04 | 23.89 | 21.85 | 23.87 | 23.87 | 1,289,700 |
| 12 Dec 2023 | 22.00 | 22.16 | 21.47 | 21.90 | 21.90 | 926,900 |
| 11 Dec 2023 | 21.77 | 22.14 | 21.61 | 21.94 | 21.94 | 1,071,400 |
| 08 Dec 2023 | 22.00 | 22.43 | 21.58 | 21.81 | 21.81 | 1,696,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.