NasdaqGS - Nasdaq Real Time Price USD

Flywire Corporation (FLYW)

Time to buy FLYW?
11.55
+0.19
+(1.67%)
At close: 4:00:01 PM EDT
11.60
+0.05
+(0.43%)
After hours: 6:50:20 PM EDT
Time to buy FLYW?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202511.1511.5811.1111.5511.551,652,428
May 16, 202511.3311.6011.3211.3611.361,684,400
May 15, 202511.1111.3511.0011.3311.331,507,600
May 14, 202511.1111.2910.9511.1111.114,029,900
May 13, 202511.3511.3910.9111.1011.102,706,800
May 12, 202511.3711.4111.0711.2911.292,676,600
May 9, 202511.1211.2210.8410.8910.892,043,800
May 8, 202510.9011.4310.9011.1211.125,008,800
May 7, 20259.8710.919.7910.9010.905,039,400
May 6, 20259.8310.109.6910.0410.044,003,500
May 5, 20259.559.839.509.729.722,894,500
May 2, 20259.639.769.569.579.571,421,700
May 1, 20259.429.639.359.579.571,398,800
Apr 30, 20259.129.489.059.419.411,563,900
Apr 29, 20259.119.439.099.309.301,852,600
Apr 28, 20259.009.098.829.089.082,279,300
Apr 25, 20258.759.048.628.948.945,857,900
Apr 24, 20258.728.898.658.828.821,950,800
Apr 23, 20258.799.028.548.608.603,851,900
Apr 22, 20258.738.888.608.688.685,704,100
Apr 21, 20258.788.878.518.628.622,449,900
Apr 17, 20258.899.008.708.888.882,281,700
Apr 16, 20258.619.258.558.838.834,334,100
Apr 15, 20258.648.758.438.618.611,568,100
Apr 14, 20258.638.738.448.658.652,267,500
Apr 11, 20258.428.588.208.538.532,740,900
Apr 10, 20259.199.198.318.428.423,360,800
Apr 9, 20258.719.398.569.149.143,372,900
Apr 8, 20259.379.508.568.658.652,542,000
Apr 7, 20258.889.418.619.029.023,963,700
Apr 4, 20258.999.368.949.109.103,171,600
Apr 3, 20259.359.569.129.299.291,762,100
Apr 2, 20259.3910.029.389.839.831,254,300
Apr 1, 20259.479.659.449.569.561,356,400
Mar 31, 20259.429.649.409.509.501,374,600
Mar 28, 20259.9110.009.579.609.601,569,100
Mar 27, 202510.0410.229.909.959.952,129,100
Mar 26, 202510.4110.419.7910.0210.023,283,500
Mar 25, 202510.1110.4010.0010.2110.212,751,100
Mar 24, 202510.1610.589.9010.0610.066,019,600
Mar 21, 202510.0410.189.889.969.962,690,800
Mar 20, 202510.2510.3310.0610.1210.121,463,100
Mar 19, 202510.3610.5010.1810.2910.291,659,000
Mar 18, 202510.5310.6210.2810.3910.391,561,800
Mar 17, 202510.4710.6410.3110.4510.451,384,800
Mar 14, 202510.3010.6010.2010.5410.541,584,800
Mar 13, 202510.1510.429.9610.1010.102,040,500
Mar 12, 202510.0010.279.9710.0810.083,108,900
Mar 11, 20259.9510.279.819.829.822,795,500
Mar 10, 202510.1910.499.649.879.873,907,300
Mar 7, 202510.0810.279.7710.2610.264,353,400
Mar 6, 202510.5410.6410.0410.0610.063,659,500
Mar 5, 202510.7710.8510.5010.7410.742,164,600
Mar 4, 202510.6710.9810.3610.6410.643,062,700
Mar 3, 202511.3511.6510.6010.7610.763,568,900
Feb 28, 202510.8411.5110.8111.4011.404,836,900
Feb 27, 202511.0411.6010.6110.9110.919,152,800
Feb 26, 20259.0711.208.6211.0511.0525,422,300
Feb 25, 202517.5518.0017.2917.6417.642,906,800
Feb 24, 202517.7517.9417.2017.3317.333,036,600
Feb 21, 202518.9518.9717.5417.6617.661,516,200
Feb 20, 202519.0519.7518.4818.7418.74923,900
Feb 19, 202519.5119.7018.9919.0119.01897,700
Feb 18, 202519.5519.8119.2919.6519.65996,300
Feb 14, 202520.1620.1619.3019.5119.511,331,700
Feb 13, 202520.3420.3419.8519.9919.99907,300
Feb 12, 202519.8420.3619.7320.2120.212,256,200
Feb 11, 202521.1021.1019.9320.0520.051,142,100
Feb 10, 202520.5221.3120.3021.2721.271,172,300
Feb 7, 202520.2520.5319.9620.4020.40787,200
Feb 6, 202519.8220.3319.6620.2020.20982,100
Feb 5, 202519.9520.3019.6619.7219.72967,300
Feb 4, 202519.9019.9719.4919.8119.81905,400
Feb 3, 202518.9520.3318.9219.9519.951,115,800
Jan 31, 202519.6120.1719.2719.3319.33621,700
Jan 30, 202520.0020.5319.3519.5319.53708,900
Jan 29, 202518.7819.9818.7819.8419.841,161,200
Jan 28, 202518.7119.5018.6019.2019.201,174,300
Jan 27, 202519.0119.6118.7318.7918.791,408,000
Jan 24, 202518.5419.4718.1619.1719.171,974,900
Jan 23, 202519.1019.2318.1518.4418.445,706,200
Jan 22, 202519.3319.7819.0519.1619.161,200,800
Jan 21, 202520.1820.2819.1619.3619.361,507,400
Jan 17, 202520.2720.3119.8320.0320.031,026,600
Jan 16, 202520.0320.6919.9420.0920.092,015,000
Jan 15, 202519.5620.0119.2719.9519.951,334,500
Jan 14, 202518.6119.2418.5919.0319.031,417,300
Jan 13, 202517.6819.0617.5919.0119.011,497,900
Jan 10, 202518.1918.4917.5017.8017.802,344,600
Jan 8, 202519.0519.1418.7018.7218.721,225,800
Jan 7, 202519.4219.4518.7519.2619.261,523,600
Jan 6, 202520.5920.6019.1319.4719.471,723,000
Jan 3, 202520.3020.5720.1820.4520.45580,800
Jan 2, 202520.6920.8720.0020.1020.10798,300
Dec 31, 202420.2920.6620.1720.6220.621,128,700
Dec 30, 202420.0920.2619.7620.1320.131,225,800
Dec 27, 202420.1120.3519.8020.2520.25599,700
Dec 26, 202419.9820.4319.9820.2320.23639,000
Dec 24, 202419.9120.3819.8620.2420.24364,100
Dec 23, 202420.1520.5719.6819.8419.84666,100
Dec 20, 202420.2220.6020.0520.1320.132,249,400
Dec 19, 202421.0021.0420.4420.4720.471,113,300
Dec 18, 202421.5121.6720.5320.7120.711,771,000
Dec 17, 202421.0621.7521.0621.4921.491,444,800
Dec 16, 202420.0021.5019.9221.1321.131,650,300
Dec 13, 202420.2620.4319.8319.9819.982,090,500
Dec 12, 202420.3520.5220.1420.2020.201,131,700
Dec 11, 202420.5020.6320.1220.3620.361,257,700
Dec 10, 202420.9121.0320.3620.4120.411,536,300
Dec 9, 202421.4621.6720.8820.9920.991,112,300
Dec 6, 202421.4521.7521.3221.4721.471,011,000
Dec 5, 202422.0022.0121.1321.3221.32837,900
Dec 4, 202422.5722.7421.8322.0522.051,024,200
Dec 3, 202423.1423.2322.3622.7022.701,220,500
Dec 2, 202423.0323.1922.5523.1423.141,859,600
Nov 29, 202423.2223.4022.3322.7122.71854,200
Nov 27, 202422.7323.3622.4523.3023.301,355,700
Nov 26, 202422.8022.8022.2422.4622.461,605,100
Nov 25, 202423.1323.3322.6622.9522.951,269,600
Nov 22, 202423.0323.3122.7122.9222.921,033,700
Nov 21, 202422.3623.0922.1022.9322.931,580,200
Nov 20, 202422.3322.5122.1522.3622.361,375,400
Nov 19, 202421.5222.4321.5122.4322.431,512,300
Nov 18, 202422.0522.3121.6721.7921.791,656,500
Nov 15, 202421.5822.0421.3121.9321.931,610,100
Nov 14, 202421.7321.8121.0521.7721.771,998,100
Nov 13, 202422.9623.1321.5921.6321.631,531,900
Nov 12, 202422.9123.0022.0422.6322.632,241,100
Nov 11, 202421.3523.2221.2523.1723.172,292,000
Nov 8, 202420.5922.2419.8820.9920.995,427,500
Nov 7, 202418.0518.8017.8618.3018.302,452,300
Nov 6, 202419.1419.4317.8217.9517.951,858,700
Nov 5, 202417.4417.8517.1717.8417.841,078,500
Nov 4, 202417.4817.6017.2617.4417.44932,500
Nov 1, 202417.4917.6017.2617.4417.44697,300
Oct 31, 202417.9518.1417.3817.4217.421,020,500
Oct 30, 202417.4418.1017.4318.0018.00622,200
Oct 29, 202417.0417.7516.9817.5217.52729,200
Oct 28, 202417.4417.5917.0917.1717.17691,200
Oct 25, 202417.6517.8517.2417.3217.32667,400
Oct 24, 202417.5517.6017.1417.5017.50718,100
Oct 23, 202417.1717.5617.0917.4417.44676,800
Oct 22, 202417.1517.4317.0017.2517.25541,700
Oct 21, 202417.4417.6317.1617.2017.20603,000
Oct 18, 202417.1718.0417.0717.4817.48917,500
Oct 17, 202417.1417.2616.7117.0517.05659,500
Oct 16, 202417.1817.4016.9017.1417.14730,500
Oct 15, 202416.4717.3016.3316.9616.961,369,000
Oct 14, 202416.5416.7616.3516.4716.471,003,800
Oct 11, 202416.0316.5716.0316.4916.491,534,400
Oct 10, 202415.8216.5815.7316.4916.49824,500
Oct 9, 202416.5116.5715.9816.0516.05816,600
Oct 8, 202416.2616.5516.0816.4916.491,142,400
Oct 7, 202416.3416.4215.8716.3116.31773,000
Oct 4, 202416.1916.6115.7816.4116.411,110,000
Oct 3, 202415.5015.9015.4815.8715.87652,600
Oct 2, 202415.9816.1315.7015.7215.72489,000
Oct 1, 202416.4016.5215.9315.9415.94404,000
Sep 30, 202416.4216.7716.2516.3916.39801,700
Sep 27, 202417.0017.1016.3916.4716.47943,500
Sep 26, 202416.6917.0216.1716.8216.82903,600
Sep 25, 202416.6116.6815.9316.3516.35670,700
Sep 24, 202416.5916.8916.4816.6716.67659,300
Sep 23, 202416.5616.6216.3116.4916.491,077,400
Sep 20, 202417.0917.1716.4916.5616.561,830,600
Sep 19, 202417.0817.3016.6616.9916.992,018,700
Sep 18, 202417.4718.1416.5416.6616.662,753,700
Sep 17, 202418.2218.4017.4817.5017.50864,200
Sep 16, 202417.8618.2217.5817.9917.99681,800
Sep 13, 202417.8418.5017.7617.7917.79711,300
Sep 12, 202417.7418.0317.3917.8317.83763,200
Sep 11, 202417.3717.9317.1717.7217.72669,100
Sep 10, 202417.1617.4116.7617.3817.381,008,600
Sep 9, 202417.5217.7916.9817.2517.251,538,800
Sep 6, 202417.5617.8717.1517.4517.45610,800
Sep 5, 202417.4817.5517.1317.5417.54676,400
Sep 4, 202417.8317.9217.2717.3817.38658,200
Sep 3, 202417.8718.2517.7617.8917.89967,000
Aug 30, 202418.3418.7017.9818.1118.111,430,800
Aug 29, 202417.4318.7117.3518.2818.282,047,000
Aug 28, 202417.6517.8017.2117.2917.291,076,900
Aug 27, 202417.8317.8617.2717.6817.681,032,900
Aug 26, 202417.7618.3417.7617.9617.96779,000
Aug 23, 202416.8817.5916.7217.5817.58915,600
Aug 22, 202417.0117.2816.6316.7416.741,065,800
Aug 21, 202416.8917.0416.4616.9516.95645,700
Aug 20, 202417.2017.2016.7716.8016.80687,900
Aug 19, 202417.6517.6817.0417.1917.191,211,500
Aug 16, 202418.0318.2517.5117.6517.651,054,400
Aug 15, 202418.0618.3517.9218.1118.111,389,400
Aug 14, 202417.6817.7917.5317.6617.661,444,300
Aug 13, 202417.2917.8317.1917.6917.69848,800
Aug 12, 202417.9118.2817.2917.3017.301,044,700
Aug 9, 202418.6918.7117.9918.0018.00921,400
Aug 8, 202418.4518.9017.9718.7118.711,540,300
Aug 7, 202417.5018.8917.3018.2718.273,960,600
Aug 6, 202418.0618.4217.6417.7717.771,967,300
Aug 5, 202417.5318.7017.5118.0018.001,606,500
Aug 2, 202416.4619.2316.3418.9618.964,740,400
Aug 1, 202418.4818.4817.0817.3317.33940,900
Jul 31, 202418.8518.8818.2818.3118.31817,900
Jul 30, 202419.1519.4818.5018.6718.67774,700
Jul 29, 202418.6618.9718.5318.9318.93904,200
Jul 26, 202418.4118.6218.2418.5218.52796,400
Jul 25, 202417.6718.5017.5818.1018.10926,700
Jul 24, 202418.2118.4517.4717.4917.49583,600
Jul 23, 202417.9118.4217.8018.3318.33787,500
Jul 22, 202418.2918.4417.5018.0218.02887,000
Jul 19, 202418.0618.2617.7318.1918.19900,100
Jul 18, 202418.7019.0718.0418.0518.051,417,700
Jul 17, 202418.7619.0718.6418.9918.991,294,400
Jul 16, 202417.8318.9317.8318.9118.912,167,100
Jul 15, 202417.5717.9517.4817.6117.611,157,300
Jul 12, 202417.2117.7217.1617.3717.371,301,700
Jul 11, 202416.7917.0016.5616.9816.981,270,900
Jul 10, 202416.4816.4816.1116.3016.301,028,000
Jul 9, 202416.4217.3116.4016.4816.481,552,300
Jul 8, 202416.1516.3415.9316.3016.30547,800
Jul 5, 202415.9316.0815.6516.0316.03486,500
Jul 3, 202415.9516.1315.8215.9715.97305,200
Jul 2, 202415.7315.9515.5215.9215.92696,700
Jul 1, 202416.4516.5015.4515.6315.631,140,500
Jun 28, 202416.5116.5716.1616.3916.393,598,000
Jun 27, 202416.0516.5715.9316.5516.55970,700
Jun 26, 202415.7516.0115.4615.9615.961,159,300
Jun 25, 202416.2816.4915.8715.8815.881,006,900
Jun 24, 202416.3116.5516.2316.3516.351,250,700
Jun 21, 202416.1216.2915.8416.2616.262,327,400
Jun 20, 202415.2416.3315.1916.0816.083,423,800
Jun 18, 202415.7215.9515.3815.3915.391,991,100
Jun 17, 202416.0216.1615.5715.7615.76892,100
Jun 14, 202416.4416.4415.9916.0516.05813,400
Jun 13, 202416.9016.9916.0316.5116.511,555,400
Jun 12, 202416.9417.3516.8016.9016.901,193,000
Jun 11, 202416.8517.0416.4616.4816.48855,300
Jun 10, 202417.0017.0816.7917.0417.04735,200
Jun 7, 202417.1117.2216.9517.0817.08731,800
Jun 6, 202417.2417.6717.1017.3717.37887,700
Jun 5, 202416.8317.3116.5217.2717.271,383,200
Jun 4, 202417.0817.0816.7116.7216.72810,100
Jun 3, 202417.0517.2116.8317.0917.091,330,200
May 31, 202417.5617.6216.9517.1517.151,143,300
May 30, 202417.6917.8217.2817.3317.33814,500
May 29, 202417.9318.0617.5917.6117.61972,700
May 28, 202418.5118.5717.8718.2018.201,362,400
May 24, 202417.6518.4717.5218.3318.331,520,400
May 23, 202417.4317.9617.2717.7517.751,564,100
May 22, 202416.7917.6016.7117.3517.352,577,600
May 21, 202416.7817.0116.4716.7916.791,547,600
May 20, 202416.5716.8116.2916.8016.801,148,300

Related Tickers

EVCM EverCommerce Inc.
10.11
-2.41%
 
BASE Couchbase, Inc.
18.70
-0.37%
 
AVDX AvidXchange Holdings, Inc.
9.72
-0.10%
 
MQ Marqeta, Inc.
5.24
+3.97%
 
RELY Remitly Global, Inc.
22.54
-1.10%
 
PRGS Progress Software Corporation
62.89
-0.36%
 
PAYO Payoneer Global Inc.
7.14
-0.97%
 
IIIV i3 Verticals, Inc.
25.27
-3.55%
 
YEXT Yext, Inc.
6.88
-2.13%
 
GB Global Blue Group Holding AG
7.44
+0.13%