Flywire Corp (FLYW) Historical Stock Data
22.93 ↑0.57 (2.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLYW is up 0.49% a day on average. There have been 16 days where Flywire Corp closed green and 14 days where FLYW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 18.05 | 18.30 | ↑$0.25 (1.39%) | 17.86 | 18.80 | 2.45M |
| 2024-11-06 | 19.14 | 17.95 | ↓$1.19 (-6.22%) | 17.82 | 19.43 | 1.86M |
| 2024-11-05 | 17.44 | 17.84 | ↑$0.40 (2.29%) | 17.17 | 17.85 | 1.08M |
| 2024-11-04 | 17.48 | 17.44 | ↓$0.04 (-0.23%) | 17.26 | 17.60 | 0.93M |
| 2024-11-01 | 17.49 | 17.44 | ↓$0.05 (-0.29%) | 17.26 | 17.61 | 697.33K |
| 2024-10-31 | 17.95 | 17.42 | ↓$0.53 (-2.95%) | 17.38 | 18.14 | 1.02M |
| 2024-10-30 | 17.44 | 18.00 | ↑$0.56 (3.21%) | 17.43 | 18.10 | 622.21K |
| 2024-10-29 | 17.04 | 17.52 | ↑$0.48 (2.82%) | 16.98 | 17.75 | 729.21K |
| 2024-10-28 | 17.44 | 17.17 | ↓$0.27 (-1.55%) | 17.09 | 17.59 | 691.23K |
| 2024-10-25 | 17.65 | 17.32 | ↓$0.33 (-1.87%) | 17.24 | 17.85 | 667.37K |
| 2024-10-24 | 17.55 | 17.50 | ↓$0.05 (-0.28%) | 17.14 | 17.60 | 718.14K |
| 2024-10-23 | 17.17 | 17.44 | ↑$0.27 (1.57%) | 17.09 | 17.56 | 676.77K |
| 2024-10-22 | 17.15 | 17.25 | ↑$0.10 (0.58%) | 17.00 | 17.43 | 541.74K |
| 2024-10-21 | 17.44 | 17.20 | ↓$0.24 (-1.38%) | 17.16 | 17.63 | 602.97K |
| 2024-10-18 | 17.17 | 17.48 | ↑$0.31 (1.81%) | 17.07 | 18.04 | 0.92M |
| 2024-10-17 | 17.14 | 17.05 | ↓$0.09 (-0.53%) | 16.71 | 17.26 | 659.48K |
| 2024-10-16 | 17.18 | 17.14 | ↓$0.04 (-0.23%) | 16.90 | 17.40 | 730.50K |
| 2024-10-15 | 16.47 | 16.96 | ↑$0.49 (2.98%) | 16.33 | 17.30 | 1.37M |
| 2024-10-14 | 16.54 | 16.47 | ↓$0.07 (-0.42%) | 16.35 | 16.76 | 1M |
| 2024-10-11 | 16.03 | 16.49 | ↑$0.46 (2.87%) | 16.03 | 16.57 | 1.53M |
Create an account or log in to view more rows.
$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
$FLYW come back next earning