Flywire Corp (FLYW) Historical Stock Data
21.02 ↓0.08 (-0.38%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLYW is down -0.67% a day on average. There have been 13 days where Flywire Corp closed green and 17 days where FLYW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 21.28 | 21.02 | ↓$0.26 (-1.22%) | 20.62 | 21.31 | 1.22M |
| 2024-04-19 | 20.85 | 21.10 | ↑$0.25 (1.20%) | 20.61 | 21.14 | 1.99M |
| 2024-04-18 | 20.58 | 20.92 | ↑$0.34 (1.65%) | 20.41 | 20.96 | 2.32M |
| 2024-04-17 | 20.76 | 20.43 | ↓$0.33 (-1.59%) | 20.19 | 20.85 | 2.11M |
| 2024-04-16 | 20.75 | 20.79 | ↑$0.04 (0.19%) | 20.40 | 21.07 | 1.43M |
| 2024-04-15 | 21.25 | 20.93 | ↓$0.32 (-1.51%) | 20.62 | 21.49 | 1.22M |
| 2024-04-12 | 22.38 | 21.20 | ↓$1.18 (-5.27%) | 21.01 | 22.72 | 1.83M |
| 2024-04-11 | 22.51 | 22.72 | ↑$0.21 (0.93%) | 22.11 | 22.89 | 1.48M |
| 2024-04-10 | 22.29 | 22.31 | ↑$0.02 (0.09%) | 22.10 | 22.61 | 1.07M |
| 2024-04-09 | 23.90 | 23.25 | ↓$0.65 (-2.72%) | 23.04 | 23.90 | 739.34K |
| 2024-04-08 | 23.27 | 23.54 | ↑$0.27 (1.16%) | 23.17 | 23.78 | 450.22K |
| 2024-04-05 | 23.32 | 23.23 | ↓$0.09 (-0.39%) | 23.07 | 23.41 | 622.16K |
| 2024-04-04 | 24.12 | 23.39 | ↓$0.73 (-3.03%) | 23.27 | 24.33 | 1.12M |
| 2024-04-03 | 23.31 | 24.00 | ↑$0.69 (2.96%) | 23.31 | 24.18 | 1.18M |
| 2024-04-02 | 23.01 | 23.59 | ↑$0.58 (2.52%) | 22.90 | 23.64 | 764.09K |
| 2024-04-01 | 24.96 | 23.64 | ↓$1.32 (-5.29%) | 23.52 | 24.97 | 1.02M |
| 2024-03-28 | 24.80 | 24.81 | ↑$0.01 (0.04%) | 24.60 | 25.10 | 1.01M |
| 2024-03-27 | 24.92 | 24.72 | ↓$0.20 (-0.80%) | 24.32 | 24.97 | 1.06M |
| 2024-03-26 | 24.41 | 24.75 | ↑$0.34 (1.39%) | 24.21 | 25.27 | 1.33M |
| 2024-03-25 | 24.53 | 24.13 | ↓$0.40 (-1.63%) | 24.12 | 24.63 | 628.04K |
| 2024-03-22 | 25.15 | 24.47 | ↓$0.68 (-2.70%) | 24.23 | 25.28 | 0.95M |
| 2024-03-21 | 25.73 | 25.32 | ↓$0.41 (-1.59%) | 25.14 | 25.95 | 1.20M |
| 2024-03-20 | 25.44 | 25.27 | ↓$0.17 (-0.67%) | 24.83 | 25.90 | 1.40M |
| 2024-03-19 | 25.70 | 24.95 | ↓$0.75 (-2.92%) | 24.91 | 25.86 | 1.41M |
| 2024-03-18 | 25.50 | 25.78 | ↑$0.28 (1.10%) | 25.47 | 26.15 | 1.26M |
| 2024-03-15 | 25.25 | 25.60 | ↑$0.35 (1.39%) | 25.12 | 25.67 | 1.71M |
| 2024-03-14 | 26.21 | 25.47 | ↓$0.74 (-2.82%) | 25.34 | 26.41 | 1.05M |
| 2024-03-13 | 26.25 | 26.21 | ↓$0.04 (-0.15%) | 25.90 | 26.60 | 1.28M |
| 2024-03-12 | 25.86 | 26.44 | ↑$0.58 (2.24%) | 25.64 | 26.51 | 1.77M |
| 2024-03-11 | 26.78 | 26.03 | ↓$0.75 (-2.80%) | 25.98 | 27.06 | 0.92M |
Create an account or log in to view more rows.
$FLYW starting to gap up a little
$FLYW Now I'm worried....
$FLYW never selling
$FLYW PT?
$FLYW futes cooperating!
$FLYW man this will be good in coming weeks
$FLYW what happen
$FLYW coming now
$FLYW Games being played here.
$FLYW News?