Dark

FLYW
Flywire Corporation Voting Common Stock
stock NASDAQ

Market Open

Aug 10, 2026 11:40:03 AM EDT

17.51USD-1.519%(-0.27)789,215

17.50Bid 17.52Ask 0.02Spread

Pre-market

Aug 10, 2026 9:27:30 AM EDT

17.55USD-1.294%(-0.23)3,318

After-hours

Aug 7, 2026 4:00:30 PM EDT

17.78USD+0.056%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	17.5700	17.5700	17.0900	17.5100	-1.519%	789,215	0.000%
2026-08-07	18.3900	18.5450	17.7200	17.7800	-2.308%	3,076,641	-1.519%
2026-08-06	18.4500	18.8301	18.2000	18.2000	-2.413%	2,669,199	-3.791%
2026-08-05	17.8200	18.9200	17.5800	18.6500	+8.053%	5,678,541	-6.113%
2026-08-04	16.6200	17.3400	16.6100	17.2600	+3.788%	2,786,178	+1.448%
2026-08-03	16.2500	16.6700	16.2500	16.6300	+3.873%	2,546,408	+5.292%
2026-07-31	16.0800	16.2500	15.6000	16.0100	-1.598%	2,591,811	+9.369%
2026-07-30	16.5100	16.5305	15.9750	16.2700	-1.751%	1,869,692	+7.621%
2026-07-29	16.5500	16.9600	16.2900	16.5600	0.000%	2,190,179	+5.737%
2026-07-28	16.1400	16.6100	16.0000	16.5600	+2.602%	1,168,629	+5.737%
2026-07-27	16.2200	16.3750	16.1000	16.1400	+1.573%	1,592,698	+8.488%
2026-07-24	15.8300	16.1500	15.6200	15.8900	-1.457%	1,847,271	+10.195%
2026-07-23	16.3100	16.3600	15.8100	16.1250	-2.509%	1,868,600	+8.589%
2026-07-22	17.3500	17.4750	16.3450	16.5400	-5.323%	3,558,979	+5.865%
2026-07-21	17.7400	18.0200	17.2500	17.4700	-3.106%	1,507,561	+0.229%
2026-07-20	18.1700	18.5800	18.0200	18.0300	-0.552%	1,420,214	-2.884%
2026-07-17	18.2800	18.6800	17.9750	18.1300	-2.996%	1,873,026	-3.420%
2026-07-16	18.8900	18.9800	18.4400	18.6900	-0.479%	2,377,338	-6.314%
2026-07-15	17.7000	18.7950	17.6975	18.7800	+6.765%	2,627,245	-6.763%
2026-07-14	17.9000	17.9000	17.5300	17.5900	-1.069%	941,872	-0.455%
2026-07-13	17.6600	18.0350	17.6400	17.7800	+0.908%	1,716,932	-1.519%
2026-07-10	17.9300	18.4062	17.5950	17.6200	-2.220%	1,417,816	-0.624%
2026-07-09	17.6800	18.0400	17.2850	18.0200	+2.212%	1,468,630	-2.830%
2026-07-08	18.1600	18.2650	17.6100	17.6300	-4.960%	1,890,505	-0.681%
2026-07-07	18.4400	18.6400	18.0400	18.5500	+1.200%	2,353,631	-5.606%
2026-07-06	18.7350	18.8500	18.1700	18.3300	-2.240%	2,239,744	-4.474%
2026-07-02	18.5100	18.9200	18.4800	18.7500	+1.024%	2,605,857	-6.613%
2026-07-01	17.5050	18.8400	17.5050	18.5600	+5.635%	4,060,373	-5.657%
2026-06-30	17.5500	17.8650	17.3000	17.5700	-0.170%	1,672,716	-0.341%
2026-06-29	17.4800	17.9100	17.1600	17.6000	+0.342%	2,697,942	-0.511%
2026-06-26	16.7650	17.7000	16.7000	17.5400	+3.910%	5,366,274	-0.171%
2026-06-25	16.6700	17.3750	16.3300	16.8800	+2.056%	5,087,328	+3.732%
2026-06-24	15.5800	16.6800	15.5750	16.5400	+5.958%	3,134,936	+5.865%
2026-06-23	15.5000	15.6850	15.2200	15.6100	+1.167%	1,893,517	+12.172%
2026-06-22	15.6100	15.8600	15.3800	15.4300	-2.650%	1,407,579	+13.480%
2026-06-18	15.6000	15.8700	15.3000	15.8500	+2.789%	2,052,800	+10.473%
2026-06-17	15.7700	16.0800	15.3100	15.4200	-2.774%	1,793,425	+13.554%
2026-06-16	15.4600	16.2600	15.4600	15.8600	+3.592%	3,326,015	+10.404%
2026-06-15	14.8000	15.5100	14.7900	15.3100	+4.079%	2,646,416	+14.370%
2026-06-12	14.8400	14.9800	14.5900	14.7100	-0.474%	1,683,590	+19.035%
2026-06-11	14.2300	14.8100	13.8100	14.7800	+3.865%	2,476,028	+18.471%
2026-06-10	14.0000	14.3550	13.8400	14.2300	+0.708%	2,321,088	+23.050%
2026-06-09	13.9200	14.2400	13.7400	14.1300	+1.801%	2,147,782	+23.921%
2026-06-08	14.3400	14.3600	13.8500	13.8800	-3.611%	2,044,962	+26.153%
2026-06-05	14.5500	14.6250	14.2600	14.4000	-1.235%	1,611,811	+21.597%
2026-06-04	14.8500	14.9399	14.3550	14.5800	-0.205%	1,868,464	+20.096%
2026-06-03	14.8020	15.0450	13.8800	14.6100	-3.501%	3,142,850	+19.849%
2026-06-02	16.3500	16.3800	15.0750	15.1400	-8.850%	2,518,984	+15.654%
2026-06-01	16.2000	17.0250	16.1500	16.6100	+3.554%	3,215,765	+5.418%
2026-05-29	15.7300	16.2800	15.7300	16.0400	+1.199%	2,636,328	+9.165%
2026-05-28	15.7000	16.0400	15.6100	15.8500	+0.253%	2,839,794	+10.473%
2026-05-27	16.1000	16.2800	15.5350	15.8100	-1.188%	2,885,766	+10.753%
2026-05-26	16.1200	16.3800	15.9500	16.0000	-0.744%	3,800,822	+9.438%
2026-05-22	16.1600	16.4450	16.0850	16.1200	-0.248%	1,196,778	+8.623%
2026-05-21	16.2350	16.3200	15.9700	16.1600	+1.571%	1,381,486	+8.354%
2026-05-20	15.7400	16.1850	15.6300	15.9100	+0.505%	1,073,463	+10.057%
2026-05-19	16.1300	16.2300	15.5800	15.8300	-1.186%	2,532,890	+10.613%
2026-05-18	16.1000	16.4850	15.9900	16.0200	-0.249%	1,893,404	+9.301%
2026-05-15	16.3300	16.8800	16.0000	16.0600	-1.774%	1,557,508	+9.029%
2026-05-14	15.8300	16.6100	15.7910	16.3500	+3.285%	1,600,789	+7.095%
2026-05-13	16.6400	16.6400	15.7050	15.8300	-4.982%	2,202,813	+10.613%
2026-05-12	16.3700	16.8600	16.2500	16.6600	+1.215%	1,856,183	+5.102%
2026-05-11	17.0000	17.2400	16.4300	16.4600	-4.469%	1,418,255	+6.379%
2026-05-08	17.6600	17.7300	16.9750	17.2300	-2.820%	2,218,444	+1.625%
2026-05-07	17.6500	18.0500	17.2601	17.7300	+1.256%	3,142,690	-1.241%
2026-05-06	16.6700	17.7900	15.0850	17.5100	+20.509%	10,304,408	0.000%
2026-05-05	14.2000	14.5800	14.0100	14.5300	+2.180%	2,994,349	+20.509%
2026-05-04	14.0000	14.3300	13.7600	14.2200	+1.571%	3,007,927	+23.136%
2026-05-01	13.8300	14.1400	13.6700	14.0000	+3.627%	2,305,102	+25.071%
2026-04-30	13.5200	13.8000	13.2400	13.5100	-1.243%	2,755,159	+29.608%
2026-04-29	13.7800	13.7800	13.5200	13.6800	+0.736%	1,321,427	+27.997%
2026-04-28	13.7500	13.9450	13.4600	13.5800	-1.236%	1,063,946	+28.940%
2026-04-27	13.4800	13.8950	13.4400	13.7500	+1.476%	1,023,186	+27.345%
2026-04-24	13.2800	13.5600	13.1000	13.5500	+1.956%	1,110,355	+29.225%
2026-04-23	13.9400	14.1400	13.1400	13.2900	-5.071%	2,288,998	+31.753%
2026-04-22	13.7300	14.0550	13.6700	14.0000	+2.264%	1,220,989	+25.071%
2026-04-21	13.8400	14.0900	13.6450	13.6900	-0.509%	1,427,071	+27.904%
2026-04-20	13.5300	13.8450	13.4300	13.7600	+1.102%	1,429,468	+27.253%
2026-04-17	13.6500	13.9900	13.5650	13.6100	+1.340%	1,609,728	+28.655%
2026-04-16	13.6050	13.7250	13.3100	13.4300	+3.467%	2,906,460	+30.380%
2026-04-15	12.1750	13.0500	12.1750	12.9800	+6.132%	2,255,292	+34.900%
2026-04-14	11.9100	12.3650	11.8000	12.2300	+3.207%	1,463,562	+43.173%
2026-04-13	11.4700	12.0600	11.4050	11.8500	+2.509%	3,218,044	+47.764%
2026-04-10	11.6800	11.7040	11.4600	11.5600	-1.281%	1,026,265	+51.471%
2026-04-09	11.7400	11.7800	11.3700	11.7100	-1.265%	957,375	+49.530%
2026-04-08	12.2100	12.3000	11.7800	11.8600	+1.454%	1,315,170	+47.639%
2026-04-07	11.8300	11.8500	11.5200	11.6900	-1.765%	1,165,932	+49.786%
2026-04-06	11.9400	11.9700	11.7400	11.9000	+1.019%	831,817	+47.143%
2026-04-02	11.3800	11.8100	11.1600	11.7800	+1.727%	937,992	+48.642%
2026-04-01	11.7400	11.9300	11.2050	11.5800	-0.515%	1,320,023	+51.209%
2026-03-31	11.8400	11.8900	11.5400	11.6400	+1.305%	1,365,636	+50.430%
2026-03-30	11.6100	11.6400	11.3800	11.4900	+1.144%	1,224,523	+52.393%
2026-03-27	12.0400	12.0400	11.1700	11.3600	-5.648%	1,442,809	+54.137%
2026-03-26	12.2300	12.4900	12.0200	12.0400	-2.903%	1,247,760	+45.432%
2026-03-25	12.4600	12.7750	12.1500	12.4000	+0.731%	1,603,381	+41.210%
2026-03-24	12.3400	12.5450	12.0400	12.3100	-1.599%	1,412,890	+42.242%
2026-03-23	12.0400	12.6950	11.9500	12.5100	+5.038%	1,698,536	+39.968%
2026-03-20	11.8400	11.9700	11.5950	11.9100	+0.168%	1,665,749	+47.019%
2026-03-19	11.9600	12.3299	11.7200	11.8900	-1.736%	1,357,120	+47.267%
2026-03-18	12.4700	12.6050	12.0000	12.1000	-4.196%	1,236,105	+44.711%
2026-03-17	12.4700	12.8500	12.4700	12.6300	+1.937%	1,041,581	+38.638%
2026-03-16	12.5100	13.0000	12.0800	12.3900	-0.322%	1,078,175	+41.324%
2026-03-13	12.5300	12.6900	12.3300	12.4300	-0.480%	1,524,734	+40.869%
2026-03-12	12.7800	13.0800	12.1850	12.4900	-3.849%	2,460,053	+40.192%
2026-03-11	13.1400	13.4000	12.8500	12.9900	-1.217%	1,645,900	+34.796%
2026-03-10	13.5500	13.6000	13.0800	13.1500	-3.024%	1,706,653	+33.156%
2026-03-09	12.9800	13.6300	12.9014	13.5600	+2.108%	2,868,384	+29.130%
2026-03-06	13.0200	13.3700	12.8701	13.2800	0.000%	2,155,566	+31.852%
2026-03-05	12.7900	13.3500	12.6509	13.2800	+3.346%	3,282,514	+31.852%
2026-03-04	12.6800	13.0100	12.4901	12.8500	+2.309%	1,989,317	+36.265%
2026-03-03	12.1000	12.5800	11.9200	12.5600	+1.046%	2,051,767	+39.411%
2026-03-02	12.6200	12.6800	12.0500	12.4300	+0.975%	3,360,865	+40.869%
2026-02-27	12.6400	12.9790	12.2100	12.3100	-4.277%	2,251,211	+42.242%
2026-02-26	12.5100	12.9500	12.3000	12.8600	+2.716%	3,580,443	+36.159%
2026-02-25	12.2400	12.5699	11.5500	12.5200	+11.388%	5,198,646	+39.856%
2026-02-24	10.6400	11.3000	10.5750	11.2400	+5.639%	4,056,678	+55.783%
2026-02-23	11.0600	11.1700	10.6000	10.6400	-5.254%	1,855,200	+64.568%
2026-02-20	11.1600	11.4000	11.1200	11.2300	0.000%	995,540	+55.922%
2026-02-19	11.4000	11.5200	11.0000	11.2300	+1.080%	1,729,856	+55.922%
2026-02-18	10.8600	11.2100	10.7350	11.1100	+2.966%	1,645,135	+57.606%
2026-02-17	10.9900	11.1600	10.7300	10.7900	-1.641%	1,285,573	+62.280%
2026-02-13	10.9400	11.1800	10.7000	10.9700	+1.668%	1,401,795	+59.617%
2026-02-12	11.1300	11.2600	10.5500	10.7900	-3.055%	1,095,559	+62.280%
2026-02-11	11.2700	11.2700	10.9600	11.1300	-0.979%	1,497,312	+57.323%
2026-02-10	11.3400	11.5800	11.1600	11.2400	-0.443%	1,119,831	+55.783%
2026-02-09	11.2500	11.4700	10.9700	11.2900	+0.356%	1,262,956	+55.093%
2026-02-06	10.9600	11.4550	10.7300	11.2500	+3.782%	2,343,846	+55.644%
2026-02-05	11.1700	11.3500	10.8100	10.8400	-2.780%	2,006,680	+61.531%
2026-02-04	11.2500	11.4600	10.9550	11.1500	-1.240%	2,452,180	+57.040%
2026-02-03	12.3900	12.5600	11.2500	11.2900	-10.254%	2,618,707	+55.093%
2026-02-02	12.6500	12.9000	12.4750	12.5800	-0.159%	910,240	+39.189%
2026-01-30	12.7800	12.9800	12.4600	12.6000	-2.401%	1,408,998	+38.968%
2026-01-29	13.1400	13.2350	12.6200	12.9100	-2.197%	1,250,126	+35.631%
2026-01-28	13.3900	13.6150	13.0400	13.2000	-1.124%	756,194	+32.652%
2026-01-27	13.7850	13.9300	13.2950	13.3500	-2.909%	1,064,376	+31.161%
2026-01-26	13.7300	14.0000	13.5400	13.7500	+0.146%	741,409	+27.345%
2026-01-23	13.7200	13.9200	13.5800	13.7300	-0.145%	583,255	+27.531%
2026-01-22	13.5300	13.9350	13.5300	13.7500	+2.079%	536,034	+27.345%
2026-01-21	13.3800	13.6750	13.3700	13.4700	+1.278%	807,701	+29.993%
2026-01-20	13.5700	13.8400	13.2500	13.3000	-3.553%	1,292,510	+31.654%
2026-01-16	14.0700	14.1100	13.6600	13.7900	-0.577%	958,518	+26.976%
2026-01-15	14.2900	14.5000	13.8500	13.8700	-2.939%	1,156,266	+26.244%
2026-01-14	14.7200	14.7200	14.0750	14.2900	-0.070%	1,433,968	+22.533%
2026-01-13	14.5900	14.7200	14.2400	14.3000	-2.122%	861,663	+22.448%
2026-01-12	14.5600	14.6700	14.2050	14.6100	-0.068%	1,289,396	+19.849%
2026-01-09	14.7300	14.8900	14.3600	14.6200	+1.107%	1,373,860	+19.767%
2026-01-08	14.7700	14.9700	14.3298	14.4600	-0.276%	1,410,953	+21.093%
2026-01-07	14.7200	15.2500	14.4300	14.5000	-1.361%	2,536,976	+20.759%
2026-01-06	14.1800	14.7100	14.1700	14.7000	+3.814%	939,867	+19.116%
2026-01-05	13.9000	14.3200	13.8200	14.1600	+1.871%	898,288	+23.658%
2026-01-02	14.1500	14.2200	13.6200	13.9000	-1.836%	1,025,264	+25.971%
2025-12-31	14.1300	14.2600	13.9800	14.1600	+0.071%	899,761	+23.658%
2025-12-30	14.3300	14.4600	14.1400	14.1500	-1.531%	739,356	+23.746%
2025-12-29	14.3700	14.4650	14.1600	14.3700	-0.554%	777,127	+21.851%
2025-12-26	14.4900	14.5100	14.2550	14.4500	-0.138%	742,874	+21.176%
2025-12-24	14.7200	14.7200	14.4400	14.4700	-2.097%	519,205	+21.009%
2025-12-23	14.8100	15.0000	14.6700	14.7800	-0.203%	1,322,013	+18.471%
2025-12-22	14.8300	14.9700	14.6650	14.8100	+0.068%	1,044,633	+18.231%
2025-12-19	14.5200	14.8100	14.4600	14.8000	+1.370%	1,918,976	+18.311%
2025-12-18	14.5900	14.7000	14.3800	14.6000	+1.108%	1,271,330	+19.932%
2025-12-17	14.5200	14.7400	14.3650	14.4400	-0.960%	963,913	+21.260%
2025-12-16	14.3600	14.7600	14.3400	14.5800	+1.674%	1,514,598	+20.096%
2025-12-15	14.8300	14.8400	14.3300	14.3400	-2.911%	1,563,644	+22.106%
2025-12-12	14.6100	14.8400	14.4100	14.7700	+1.095%	1,934,158	+18.551%
2025-12-11	14.1000	14.8300	14.0600	14.6100	+3.617%	3,287,767	+19.849%
2025-12-10	13.5600	14.2800	13.4600	14.1000	+3.753%	1,689,411	+24.184%
2025-12-09	13.4200	13.9600	13.3700	13.5900	+0.741%	1,564,317	+28.845%
2025-12-08	13.7000	13.7390	13.2750	13.4900	-0.882%	1,517,815	+29.800%
2025-12-05	13.7100	14.0500	13.5600	13.6100	-1.162%	1,180,941	+28.655%
2025-12-04	13.9400	14.0000	13.5750	13.7700	-1.290%	1,287,050	+27.160%
2025-12-03	13.6600	14.0600	13.6000	13.9500	+2.348%	1,157,859	+25.520%
2025-12-02	13.8700	14.0000	13.5300	13.6300	-1.089%	1,100,090	+28.467%
2025-12-01	13.8500	14.1000	13.6700	13.7800	-1.501%	1,709,204	+27.068%
2025-11-28	13.8000	14.0600	13.8000	13.9900	+1.598%	593,145	+25.161%
2025-11-26	13.7300	14.0000	13.7000	13.7700	-0.073%	1,086,063	+27.160%
2025-11-25	13.3700	13.8500	13.3700	13.7800	+2.913%	913,640	+27.068%
2025-11-24	13.3300	13.5000	13.2000	13.3900	+0.150%	1,318,384	+30.769%
2025-11-21	13.1400	13.6600	13.1100	13.3700	+2.061%	1,751,673	+30.965%
2025-11-20	13.4600	13.6300	13.0500	13.1000	-1.873%	1,526,741	+33.664%
2025-11-19	13.5500	13.8420	13.3050	13.3500	-1.330%	1,923,631	+31.161%
2025-11-18	13.5000	13.9700	13.3400	13.5300	-0.295%	1,940,187	+29.416%
2025-11-17	13.9400	13.9900	13.4850	13.5700	-2.514%	1,283,083	+29.035%
2025-11-14	13.7300	14.0200	13.6000	13.9200	+0.578%	1,330,386	+25.790%
2025-11-13	13.7800	14.0800	13.5850	13.8400	0.000%	1,101,681	+26.517%
2025-11-12	13.7600	14.0100	13.6300	13.8400	+0.764%	1,091,606	+26.517%
2025-11-11	13.6700	14.0000	13.6250	13.7350	+1.067%	1,101,829	+27.485%
2025-11-10	13.5700	13.8799	13.4300	13.5900	+0.221%	1,807,963	+28.845%
2025-11-07	13.4100	13.6200	13.0550	13.5600	+0.148%	2,655,712	+29.130%
2025-11-06	13.8600	13.9700	13.3900	13.5400	-3.217%	2,834,840	+29.321%
2025-11-05	14.9900	15.1700	13.5300	13.9900	+1.303%	4,735,117	+25.161%
2025-11-04	13.2500	13.9400	13.1300	13.8100	+2.829%	3,387,746	+26.792%
2025-11-03	13.4100	13.5500	13.0100	13.4300	+0.826%	2,014,526	+30.380%
2025-10-31	12.9700	13.3800	12.8400	13.3200	+2.857%	1,961,099	+31.456%
2025-10-30	13.4100	13.5350	12.9000	12.9500	-4.003%	1,258,886	+35.212%
2025-10-29	13.4800	13.8200	13.2700	13.4900	-1.063%	1,611,657	+29.800%
2025-10-28	13.8600	13.9900	13.6300	13.6350	-1.977%	962,236	+28.420%
2025-10-27	13.8500	14.1400	13.7000	13.9100	+1.017%	1,673,893	+25.881%
2025-10-24	13.5700	14.0200	13.5700	13.7700	+3.456%	2,051,118	+27.160%
2025-10-23	13.3800	13.5750	13.2850	13.3100	-1.407%	975,308	+31.555%
2025-10-22	13.8000	13.8600	13.2700	13.5000	+1.048%	1,519,002	+29.704%
2025-10-21	13.2200	13.5000	13.1300	13.3600	+1.059%	1,136,835	+31.063%
2025-10-20	13.0700	13.2450	12.9201	13.2200	+2.085%	1,370,000	+32.451%
2025-10-17	12.8500	13.1300	12.7300	12.9500	+1.489%	1,611,501	+35.212%
2025-10-16	12.8400	12.8700	12.5550	12.7600	+0.949%	921,787	+37.226%
2025-10-15	13.0300	13.0600	12.5800	12.6400	-2.919%	1,365,727	+38.528%
2025-10-14	12.5100	13.1350	12.4200	13.0200	+3.662%	1,020,476	+34.485%
2025-10-13	12.6200	12.7500	12.3600	12.5600	-0.080%	1,268,181	+39.411%
2025-10-10	12.9500	12.9800	12.5200	12.5700	-2.784%	1,675,292	+39.300%
2025-10-09	12.9900	13.1700	12.8250	12.9300	-0.767%	750,903	+35.422%
2025-10-08	12.6800	13.0907	12.5300	13.0300	+2.760%	1,463,094	+34.382%
2025-10-07	13.6000	13.6650	12.6350	12.6800	-5.865%	2,940,389	+38.091%
2025-10-06	13.5500	13.7300	13.4100	13.4700	-0.590%	1,146,896	+29.993%
2025-10-03	13.6400	13.7500	13.5000	13.5500	-0.294%	1,153,620	+29.225%
2025-10-02	13.5000	13.7000	13.3875	13.5900	+0.891%	1,050,363	+28.845%
2025-10-01	13.5000	13.6800	13.3050	13.4700	-0.517%	1,761,690	+29.993%
2025-09-30	13.5400	13.6400	13.4050	13.5400	+0.148%	2,382,280	+29.321%
2025-09-29	13.6900	13.8900	13.5100	13.5200	-0.734%	1,983,442	+29.512%
2025-09-26	13.3200	13.7350	13.1800	13.6200	+2.406%	1,983,474	+28.561%
2025-09-25	13.2000	13.4700	13.0750	13.3000	+0.910%	1,921,577	+31.654%
2025-09-24	13.1200	13.2650	12.9800	13.1800	+0.996%	1,255,541	+32.853%
2025-09-23	13.2500	13.2500	12.8900	13.0500	-0.685%	1,670,836	+34.176%
2025-09-22	13.0000	13.2800	12.8300	13.1400	+0.152%	1,999,294	+33.257%
2025-09-19	13.5600	13.6600	12.0100	13.1200	-3.245%	4,173,472	+33.460%
2025-09-18	13.7100	13.8000	13.4550	13.5600	+0.222%	1,570,712	+29.130%
2025-09-17	13.3900	13.9200	13.3850	13.5300	+1.348%	1,832,980	+29.416%
2025-09-16	13.0600	13.4900	12.8750	13.3500	+2.221%	2,092,768	+31.161%
2025-09-15	13.4700	13.6800	12.9700	13.0600	-2.172%	3,942,567	+34.074%
2025-09-12	13.7300	13.7300	13.2700	13.3500	-2.838%	2,953,971	+31.161%
2025-09-11	13.2800	14.0200	13.1900	13.7400	+3.855%	3,591,962	+27.438%
2025-09-10	12.9900	13.2500	12.7650	13.2300	+1.224%	2,434,588	+32.351%
2025-09-09	13.1800	13.3550	13.0600	13.0700	-1.135%	2,055,322	+33.971%
2025-09-08	13.0300	13.3200	12.9200	13.2200	+1.771%	2,015,283	+32.451%
2025-09-05	13.0500	13.3100	12.6900	12.9900	-0.460%	1,496,554	+34.796%
2025-09-04	13.1200	13.1800	12.7800	13.0500	-0.986%	1,670,945	+34.176%
2025-09-03	13.1000	13.3150	13.0400	13.1800	+0.381%	1,907,558	+32.853%
2025-09-02	13.0900	13.2800	12.9950	13.1300	-0.152%	1,932,899	+33.359%
2025-08-29	13.3100	13.3900	12.9800	13.1500	-0.076%	2,418,473	+33.156%
2025-08-28	13.1300	13.2450	12.8400	13.1600	+0.689%	1,267,601	+33.055%
2025-08-27	13.0500	13.1700	12.9500	13.0700	+0.230%	1,798,460	+33.971%
2025-08-26	12.6700	13.3200	12.6700	13.0400	+1.558%	2,336,608	+34.279%
2025-08-25	12.8300	12.9250	12.7100	12.8400	+0.156%	1,415,074	+36.371%
2025-08-22	12.3300	12.8500	12.1900	12.8200	+4.397%	1,334,415	+36.583%
2025-08-21	12.1200	12.3300	12.0000	12.2800	+0.656%	1,028,507	+42.590%
2025-08-20	12.2800	12.3800	12.0500	12.2000	-1.215%	1,468,888	+43.525%
2025-08-19	12.7500	12.8700	12.3300	12.3500	-2.372%	1,490,934	+41.781%
2025-08-18	12.3800	12.9400	12.3200	12.6500	+2.264%	2,352,119	+38.419%
2025-08-15	12.1800	12.4700	12.1219	12.3700	+1.811%	1,751,227	+41.552%
2025-08-14	12.1900	12.2500	11.7900	12.1500	-0.491%	1,924,229	+44.115%
2025-08-13	11.8500	12.2200	11.7350	12.2100	+3.650%	2,097,972	+43.407%
2025-08-12	11.7300	11.8400	11.5650	11.7800	+1.029%	2,501,482	+48.642%
2025-08-11	11.9600	12.1400	11.6000	11.6600	-1.103%	2,584,563	+50.172%
2025-08-08	12.3500	12.4700	11.5600	11.7900	-4.380%	3,990,909	+48.516%
2025-08-07	12.0350	12.5100	12.0200	12.3300	+1.733%	4,259,981	+42.011%
2025-08-06	13.0950	13.2300	11.8500	12.1200	+16.763%	7,243,113	+44.472%
2025-08-05	10.7600	10.7600	10.1050	10.3800	+0.484%	4,015,484	+68.690%
2025-08-04	10.3900	10.8000	10.2300	10.3300	-0.386%	3,713,843	+69.506%
2025-08-01	10.7800	10.8400	10.3250	10.3700	-4.775%	2,809,616	+68.852%
2025-07-31	11.1400	11.2950	10.8450	10.8900	-2.244%	1,805,503	+60.790%
2025-07-30	11.6200	11.6700	11.0800	11.1400	-3.883%	3,229,011	+57.181%
2025-07-29	11.7700	11.8400	11.5000	11.5900	-0.600%	2,401,817	+51.079%
2025-07-28	11.7000	11.8900	11.5950	11.6600	-0.257%	1,771,684	+50.172%
2025-07-25	11.8700	11.8700	11.6400	11.6900	-1.016%	1,358,945	+49.786%
2025-07-24	11.8300	11.9199	11.7200	11.8100	-0.253%	1,384,973	+48.264%
2025-07-23	11.5200	11.8950	11.3200	11.8400	+2.600%	2,088,691	+47.889%
2025-07-22	11.3200	11.5600	11.2600	11.5400	+2.944%	2,817,298	+51.733%
2025-07-21	10.8700	11.2300	10.7650	11.2100	+3.413%	1,943,979	+56.200%
2025-07-18	11.3000	11.3400	10.6800	10.8400	-3.644%	2,499,869	+61.531%
2025-07-17	11.1900	11.4250	11.1150	11.2500	+0.987%	1,960,124	+55.644%
2025-07-16	11.3150	11.3700	11.0400	11.1400	-0.447%	1,447,732	+57.181%
2025-07-15	11.3100	11.3200	11.0850	11.1900	-0.710%	1,628,122	+56.479%
2025-07-14	11.3400	11.5500	11.0650	11.2700	+1.167%	3,206,693	+55.368%
2025-07-11	11.5400	11.6999	11.0250	11.1400	-4.213%	2,056,139	+57.181%
2025-07-10	12.0900	12.1200	11.6200	11.6300	-4.359%	1,808,163	+50.559%
2025-07-09	11.8900	12.1800	11.7900	12.1600	+3.138%	2,565,870	+43.997%
2025-07-08	11.9700	12.0200	11.6550	11.7900	-1.091%	3,479,443	+48.516%
2025-07-07	11.7600	11.9300	11.6600	11.9200	+0.761%	2,485,497	+46.896%
2025-07-03	11.9300	12.0200	11.8000	11.8300	0.000%	818,806	+48.014%
2025-07-02	11.6500	11.8800	11.6100	11.8300	+1.720%	2,602,691	+48.014%
2025-07-01	11.5800	11.7400	11.3800	11.6300	-0.598%	2,877,154	+50.559%
2025-06-30	11.4600	11.7500	11.3300	11.7000	+2.542%	2,762,390	+49.658%
2025-06-27	11.3400	11.6450	11.2641	11.4100	+0.617%	2,358,768	+53.462%
2025-06-26	11.4000	11.4900	11.2200	11.3400	-0.176%	2,344,515	+54.409%
2025-06-25	11.4000	11.4300	11.2550	11.3600	-0.351%	1,805,541	+54.137%
2025-06-24	11.1800	11.5200	11.1800	11.4000	+3.448%	4,919,751	+53.596%
2025-06-23	10.9100	11.0600	10.6630	11.0200	+1.567%	2,085,939	+58.893%
2025-06-20	11.0100	11.2300	10.6900	10.8500	-0.732%	3,560,970	+61.382%
2025-06-18	10.8100	11.0200	10.6950	10.9300	+1.297%	1,942,469	+60.201%
2025-06-17	10.7200	10.8200	10.5800	10.7900	-0.277%	1,135,374	+62.280%
2025-06-16	10.7500	10.9000	10.6300	10.8200	+1.121%	2,648,496	+61.830%
2025-06-13	10.6100	10.7900	10.4640	10.7000	-0.834%	2,590,533	+63.645%
2025-06-12	10.7400	10.9800	10.6400	10.7900	-0.827%	2,460,556	+62.280%
2025-06-11	10.4800	11.0900	10.4200	10.8800	+4.817%	3,622,000	+60.938%
2025-06-10	10.4100	10.6000	10.2700	10.3800	+1.071%	2,004,545	+68.690%
2025-06-09	10.5700	10.6000	10.0900	10.2700	-2.190%	2,512,120	+70.497%
2025-06-06	10.2000	10.6100	10.1650	10.5000	+3.143%	2,879,489	+66.762%
2025-06-05	10.0200	10.4150	9.9650	10.1800	+1.800%	2,491,961	+72.004%
2025-06-04	10.3600	10.4200	9.9700	10.0000	-2.913%	2,895,154	+75.100%
2025-06-03	10.7200	10.8100	10.2500	10.3000	-4.541%	2,542,654	+70.000%
2025-06-02	10.7500	10.9750	10.5201	10.7900	+0.372%	2,134,430	+62.280%
2025-05-30	10.3400	11.0000	10.2800	10.7500	+3.965%	2,158,412	+62.884%
2025-05-29	10.6200	10.6400	10.3050	10.3400	-2.268%	2,435,853	+69.342%
2025-05-28	10.6300	10.7600	10.4600	10.5800	0.000%	1,491,379	+65.501%
2025-05-27	11.2500	11.3300	10.3800	10.5800	-4.080%	4,324,617	+65.501%
2025-05-23	10.8500	11.1792	10.7800	11.0300	0.000%	1,960,713	+58.749%
2025-05-22	11.4100	11.6200	10.9000	11.0300	-3.920%	4,586,905	+58.749%
2025-05-21	11.5800	11.8000	11.2200	11.4800	-2.794%	2,069,904	+52.526%
2025-05-20	11.5500	11.8200	11.3900	11.8100	+2.251%	1,498,443	+48.264%
2025-05-19	11.1500	11.5800	11.1100	11.5500	+1.673%	1,692,752	+51.602%
2025-05-16	11.3300	11.6050	11.3250	11.3600	+0.265%	1,684,359	+54.137%
2025-05-15	11.1100	11.3500	11.0000	11.3300	+1.980%	1,507,624	+54.545%
2025-05-14	11.1100	11.2900	10.9500	11.1100	+0.090%	4,029,945	+57.606%
2025-05-13	11.3500	11.3900	10.9100	11.1000	-1.683%	2,706,834	+57.748%
2025-05-12	11.3700	11.4100	11.0750	11.2900	+3.673%	2,676,878	+55.093%
2025-05-09	11.1200	11.2200	10.8400	10.8900	-2.068%	2,043,832	+60.790%
2025-05-08	10.9000	11.4300	10.9000	11.1200	+2.018%	5,008,835	+57.464%
2025-05-07	9.8700	10.9100	9.7900	10.9000	+8.566%	5,039,361	+60.642%
2025-05-06	9.8300	10.1050	9.6900	10.0400	+3.292%	4,003,450	+74.402%
2025-05-05	9.5500	9.8300	9.5000	9.7200	+1.567%	2,894,538	+80.144%
2025-05-02	9.6300	9.7600	9.5600	9.5700	0.000%	1,421,683	+82.968%
2025-05-01	9.4200	9.6300	9.3550	9.5700	+1.700%	1,398,837	+82.968%
2025-04-30	9.1200	9.4800	9.0500	9.4100	+1.183%	1,563,881	+86.079%
2025-04-29	9.1100	9.4250	9.0860	9.3000	+2.423%	1,852,748	+88.280%
2025-04-28	9.0000	9.0900	8.8200	9.0800	+1.566%	2,279,309	+92.841%
2025-04-25	8.7500	9.0400	8.6200	8.9400	+1.361%	5,857,948	+95.861%
2025-04-24	8.7200	8.8850	8.6500	8.8200	+2.558%	1,950,753	+98.526%
2025-04-23	8.7900	9.0150	8.5400	8.6000	-0.922%	3,851,932	+103.605%
2025-04-22	8.7300	8.8750	8.6050	8.6800	+0.696%	5,704,531	+101.728%
2025-04-21	8.7800	8.8692	8.5050	8.6200	-2.928%	2,449,928	+103.132%
2025-04-17	8.8900	9.0000	8.7000	8.8800	+0.566%	2,281,740	+97.185%
2025-04-16	8.6100	9.2500	8.5500	8.8300	+2.555%	4,334,133	+98.301%
2025-04-15	8.6400	8.7500	8.4300	8.6100	-0.462%	1,568,132	+103.368%
2025-04-14	8.6300	8.7250	8.4400	8.6500	+1.407%	2,267,505	+102.428%
2025-04-11	8.4200	8.5800	8.2000	8.5300	+1.306%	2,740,963	+105.275%
2025-04-10	9.1900	9.1900	8.3150	8.4200	-7.877%	3,360,797	+107.957%
2025-04-09	8.7100	9.3900	8.5600	9.1400	+5.665%	3,372,883	+91.575%
2025-04-08	9.3700	9.5000	8.5600	8.6500	-4.102%	2,542,337	+102.428%
2025-04-07	8.8800	9.4100	8.6100	9.0200	-0.879%	3,963,838	+94.124%
2025-04-04	8.9900	9.3650	8.9400	9.1000	-2.045%	3,171,565	+92.418%
2025-04-03	9.3500	9.5600	9.1200	9.2900	-5.493%	1,762,092	+88.482%
2025-04-02	9.3900	10.0250	9.3800	9.8300	+2.824%	1,254,310	+78.128%
2025-04-01	9.4700	9.6500	9.4400	9.5600	+0.632%	1,356,400	+83.159%
2025-03-31	9.4200	9.6350	9.4000	9.5000	-1.042%	1,374,636	+84.316%
2025-03-28	9.9100	10.0000	9.5700	9.6000	-3.518%	1,569,123	+82.396%
2025-03-27	10.0400	10.2200	9.9000	9.9500	-0.748%	2,129,119	+75.980%
2025-03-26	10.4100	10.4100	9.7900	10.0250	-1.812%	3,257,720	+74.663%
2025-03-25	10.1100	10.4000	10.0000	10.2100	+1.491%	2,751,148	+71.499%
2025-03-24	10.1600	10.5800	9.9000	10.0600	+1.004%	5,958,808	+74.056%
2025-03-21	10.0400	10.1800	9.8800	9.9600	-1.581%	2,645,779	+75.803%
2025-03-20	10.2500	10.3300	10.0650	10.1200	-1.652%	1,463,083	+73.024%
2025-03-19	10.3600	10.5000	10.1800	10.2900	-0.962%	1,606,394	+70.165%
2025-03-18	10.5300	10.6200	10.2800	10.3900	-0.574%	1,533,910	+68.527%
2025-03-17	10.4700	10.6372	10.3100	10.4500	-0.854%	1,384,755	+67.560%
2025-03-14	10.3000	10.6000	10.2000	10.5400	+4.356%	1,584,816	+66.129%
2025-03-13	10.1500	10.4200	9.9600	10.1000	+0.198%	1,878,586	+73.366%
2025-03-12	10.0000	10.2700	9.9700	10.0800	+2.648%	3,100,769	+73.710%
2025-03-11	9.9500	10.2650	9.8100	9.8200	-0.507%	2,795,552	+78.310%
2025-03-10	10.1900	10.4900	9.6400	9.8700	-3.801%	3,896,317	+77.406%
2025-03-07	10.0800	10.2750	9.7650	10.2600	+1.988%	4,353,455	+70.663%
2025-03-06	10.5400	10.6350	10.0400	10.0600	-6.331%	3,658,721	+74.056%
2025-03-05	10.7700	10.8450	10.5000	10.7400	+0.940%	2,141,542	+63.035%
2025-03-04	10.6700	10.9797	10.3600	10.6400	-1.115%	3,062,383	+64.568%
2025-03-03	11.3500	11.6500	10.6000	10.7600	-5.614%	3,533,104	+62.732%
2025-02-28	10.8400	11.5050	10.8100	11.4000	+4.491%	4,796,355	+53.596%
2025-02-27	11.0400	11.6000	10.6150	10.9100	-1.267%	9,150,976	+60.495%
2025-02-26	9.0750	11.2000	8.6200	11.0500	-37.358%	25,284,530	+58.462%
2025-02-25	17.5500	17.9950	17.2900	17.6400	+1.789%	2,906,789	-0.737%
2025-02-24	17.7500	17.9400	17.2000	17.3300	-1.869%	3,036,636	+1.039%
2025-02-21	18.9500	18.9700	17.5400	17.6600	-5.763%	1,512,177	-0.849%
2025-02-20	19.0500	19.7500	18.4800	18.7400	-1.420%	923,772	-6.564%
2025-02-19	19.5100	19.7050	18.9900	19.0100	-3.257%	875,358	-7.891%

.dark-mode .s1fr5s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s1fr5s{ color: #333333; background-color: white; border: 2px solid #333333; }FLYWFlywire Corporation Voting Common Stockstock NASDAQ

FLYW
Flywire Corporation Voting Common Stock
stock NASDAQ