Flywire Corp (FLYW) Historical Stock Data
9.50 ↓0.10 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLYW is down -0.27% a day on average. There have been 9 days where Flywire Corp closed green and 21 days where FLYW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 9.42 | 9.50 | ↑$0.08 (0.85%) | 9.40 | 9.64 | 1.37M |
| 2025-03-28 | 9.91 | 9.60 | ↓$0.31 (-3.13%) | 9.57 | 10.00 | 1.57M |
| 2025-03-27 | 10.04 | 9.95 | ↓$0.09 (-0.90%) | 9.90 | 10.22 | 2.13M |
| 2025-03-26 | 10.41 | 10.03 | ↓$0.39 (-3.70%) | 9.79 | 10.41 | 3.28M |
| 2025-03-25 | 10.11 | 10.21 | ↑$0.10 (0.99%) | 10.00 | 10.40 | 2.75M |
| 2025-03-24 | 10.16 | 10.06 | ↓$0.10 (-0.98%) | 9.90 | 10.58 | 6.02M |
| 2025-03-21 | 10.04 | 9.96 | ↓$0.08 (-0.80%) | 9.88 | 10.18 | 2.69M |
| 2025-03-20 | 10.25 | 10.12 | ↓$0.13 (-1.27%) | 10.07 | 10.33 | 1.46M |
| 2025-03-19 | 10.36 | 10.29 | ↓$0.07 (-0.68%) | 10.18 | 10.50 | 1.66M |
| 2025-03-18 | 10.53 | 10.39 | ↓$0.14 (-1.33%) | 10.28 | 10.62 | 1.56M |
| 2025-03-17 | 10.47 | 10.45 | ↓$0.02 (-0.19%) | 10.31 | 10.64 | 1.38M |
| 2025-03-14 | 10.30 | 10.54 | ↑$0.24 (2.33%) | 10.20 | 10.60 | 1.58M |
| 2025-03-13 | 10.15 | 10.10 | ↓$0.05 (-0.49%) | 9.96 | 10.42 | 2.04M |
| 2025-03-12 | 10.00 | 10.08 | ↑$0.08 (0.80%) | 9.97 | 10.27 | 3.11M |
| 2025-03-11 | 9.95 | 9.82 | ↓$0.13 (-1.31%) | 9.81 | 10.27 | 2.80M |
| 2025-03-10 | 10.19 | 9.87 | ↓$0.32 (-3.14%) | 9.64 | 10.49 | 3.91M |
| 2025-03-07 | 10.08 | 10.26 | ↑$0.18 (1.79%) | 9.77 | 10.28 | 4.35M |
| 2025-03-06 | 10.54 | 10.06 | ↓$0.48 (-4.55%) | 10.04 | 10.64 | 3.66M |
| 2025-03-05 | 10.77 | 10.74 | ↓$0.03 (-0.28%) | 10.50 | 10.85 | 2.16M |
| 2025-03-04 | 10.67 | 10.64 | ↓$0.03 (-0.28%) | 10.36 | 10.98 | 3.06M |
| 2025-03-03 | 11.35 | 10.76 | ↓$0.59 (-5.20%) | 10.60 | 11.65 | 3.57M |
| 2025-02-28 | 10.84 | 11.40 | ↑$0.56 (5.17%) | 10.81 | 11.51 | 4.84M |
| 2025-02-27 | 11.04 | 10.91 | ↓$0.13 (-1.18%) | 10.62 | 11.60 | 9.15M |
| 2025-02-26 | 9.08 | 11.05 | ↑$1.98 (21.76%) | 8.62 | 11.20 | 25.43M |
| 2025-02-25 | 17.55 | 17.64 | ↑$0.09 (0.51%) | 17.29 | 18.00 | 2.91M |
| 2025-02-24 | 17.75 | 17.33 | ↓$0.42 (-2.37%) | 17.20 | 17.94 | 3.04M |
| 2025-02-21 | 18.95 | 17.66 | ↓$1.29 (-6.81%) | 17.54 | 18.97 | 1.52M |
| 2025-02-20 | 19.05 | 18.74 | ↓$0.31 (-1.63%) | 18.48 | 19.75 | 0.92M |
| 2025-02-19 | 19.51 | 19.01 | ↓$0.50 (-2.56%) | 18.99 | 19.71 | 897.71K |
| 2025-02-18 | 19.55 | 19.65 | ↑$0.10 (0.51%) | 19.29 | 19.81 | 1M |
Create an account or log in to view more rows.
$FLYW low volume today isn’t necessarily a bad thing
$FLYW more shorts the better idc
$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.