Flywire Corp (FLYW) Historical Stock Data
20.13 ↓0.34 (-1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLYW is down -0.15% a day on average. There have been 12 days where Flywire Corp closed green and 18 days where FLYW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.22 | 20.13 | ↓$0.09 (-0.45%) | 20.05 | 20.60 | 2.25M |
| 2024-12-19 | 21.00 | 20.47 | ↓$0.53 (-2.52%) | 20.44 | 21.04 | 1.11M |
| 2024-12-18 | 21.51 | 20.71 | ↓$0.80 (-3.72%) | 20.53 | 21.67 | 1.77M |
| 2024-12-17 | 21.06 | 21.49 | ↑$0.43 (2.04%) | 21.06 | 21.75 | 1.44M |
| 2024-12-16 | 20.00 | 21.13 | ↑$1.13 (5.65%) | 19.92 | 21.51 | 1.65M |
| 2024-12-13 | 20.26 | 19.98 | ↓$0.28 (-1.38%) | 19.83 | 20.43 | 2.09M |
| 2024-12-12 | 20.35 | 20.20 | ↓$0.15 (-0.74%) | 20.14 | 20.52 | 1.13M |
| 2024-12-11 | 20.50 | 20.36 | ↓$0.14 (-0.68%) | 20.12 | 20.63 | 1.26M |
| 2024-12-10 | 20.91 | 20.41 | ↓$0.50 (-2.39%) | 20.36 | 21.03 | 1.54M |
| 2024-12-09 | 21.46 | 20.99 | ↓$0.47 (-2.19%) | 20.88 | 21.67 | 1.11M |
| 2024-12-06 | 21.45 | 21.47 | ↑$0.02 (0.09%) | 21.32 | 21.75 | 1.01M |
| 2024-12-05 | 22.00 | 21.32 | ↓$0.68 (-3.09%) | 21.13 | 22.01 | 837.93K |
| 2024-12-04 | 22.57 | 22.05 | ↓$0.52 (-2.30%) | 21.83 | 22.74 | 1.02M |
| 2024-12-03 | 23.14 | 22.70 | ↓$0.44 (-1.90%) | 22.36 | 23.23 | 1.22M |
| 2024-12-02 | 23.03 | 23.14 | ↑$0.11 (0.48%) | 22.55 | 23.19 | 1.86M |
| 2024-11-29 | 23.22 | 22.71 | ↓$0.51 (-2.20%) | 22.33 | 23.40 | 854.15K |
| 2024-11-27 | 22.73 | 23.30 | ↑$0.57 (2.51%) | 22.45 | 23.36 | 1.36M |
| 2024-11-26 | 22.80 | 22.46 | ↓$0.34 (-1.49%) | 22.24 | 22.80 | 1.61M |
| 2024-11-25 | 23.13 | 22.95 | ↓$0.18 (-0.78%) | 22.66 | 23.33 | 1.27M |
| 2024-11-22 | 23.03 | 22.92 | ↓$0.11 (-0.48%) | 22.71 | 23.31 | 1.03M |
| 2024-11-21 | 22.36 | 22.93 | ↑$0.57 (2.55%) | 22.10 | 23.09 | 1.58M |
| 2024-11-20 | 22.33 | 22.36 | ↑$0.03 (0.13%) | 22.15 | 22.51 | 1.38M |
| 2024-11-19 | 21.52 | 22.43 | ↑$0.91 (4.23%) | 21.51 | 22.44 | 1.51M |
| 2024-11-18 | 22.05 | 21.79 | ↓$0.26 (-1.18%) | 21.67 | 22.31 | 1.66M |
| 2024-11-15 | 21.58 | 21.93 | ↑$0.35 (1.62%) | 21.31 | 22.04 | 1.61M |
| 2024-11-14 | 21.73 | 21.77 | ↑$0.04 (0.18%) | 21.05 | 21.81 | 2M |
| 2024-11-13 | 22.96 | 21.63 | ↓$1.33 (-5.79%) | 21.59 | 23.13 | 1.53M |
| 2024-11-12 | 22.91 | 22.63 | ↓$0.28 (-1.22%) | 22.04 | 23.00 | 2.24M |
| 2024-11-11 | 21.35 | 23.17 | ↑$1.82 (8.52%) | 21.25 | 23.22 | 2.29M |
| 2024-11-08 | 20.59 | 20.99 | ↑$0.40 (1.94%) | 19.88 | 22.24 | 5.43M |
Create an account or log in to view more rows.
$FLYW Market is down
No worries
$FLYW we need to get moving
$FLYW let it ride
$FLYW Starting a small position
$FLYW She's gettin' ready to...
$FLYW Buy the dip
$FLYW Dip buyers are going to get wrecked
$FLYW looking ready to breakout soon.
$FLYW Good morning gang!
$FLYW Buy the dip