Canada markets open in 6 hours 45 minutes

Flywire Corporation (FLYW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.02-0.08 (-0.38%)
At close: 04:00PM EDT
21.01 -0.01 (-0.05%)
After hours: 04:42PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202421.2821.3120.6121.0221.021,224,600
Apr 19, 202420.8521.1420.6121.1021.101,990,600
Apr 18, 202420.5820.9620.4120.9220.922,322,900
Apr 17, 202420.7620.8420.1920.4320.432,107,100
Apr 16, 202420.7521.0720.4020.7920.791,430,000
Apr 15, 202421.2521.4920.6220.9320.931,219,200
Apr 12, 202422.3822.7221.0121.2021.201,833,500
Apr 11, 202422.5122.8922.1122.7222.721,478,500
Apr 10, 202422.2922.6122.1022.3122.311,069,800
Apr 09, 202423.9023.9023.0423.2523.25739,300
Apr 08, 202423.2723.7823.1723.5423.54450,200
Apr 05, 202423.3223.4123.0723.2323.23622,200
Apr 04, 202424.1224.3323.2723.3923.391,115,300
Apr 03, 202423.3124.1823.3124.0024.001,183,800
Apr 02, 202423.0123.6422.9023.5923.59764,100
Apr 01, 202424.9624.9723.5123.6423.641,022,200
Mar 28, 202424.8025.1024.6024.8124.811,013,700
Mar 27, 202424.9224.9724.3224.7224.721,056,100
Mar 26, 202424.4125.2624.2124.7524.751,331,200
Mar 25, 202424.5324.6324.1224.1324.13628,000
Mar 22, 202425.1525.2824.2324.4724.47950,400
Mar 21, 202425.7325.9525.1425.3225.321,195,700
Mar 20, 202425.4425.9024.8325.2725.271,397,900
Mar 19, 202425.7025.8624.9124.9524.951,406,000
Mar 18, 202425.5026.1525.4725.7825.781,264,800
Mar 15, 202425.2525.6725.1125.6025.601,713,700
Mar 14, 202426.2126.4125.3425.4725.471,051,700
Mar 13, 202426.2526.6025.9026.2126.211,275,100
Mar 12, 202425.8626.5025.6426.4426.441,772,700
Mar 11, 202426.7827.0625.9826.0326.03917,500
Mar 08, 202426.5027.0226.3626.9726.971,649,200
Mar 07, 202426.1126.8626.0926.3426.341,966,700
Mar 06, 202426.6426.9726.0226.2826.281,715,700
Mar 05, 202426.6427.4026.3326.5026.501,897,100
Mar 04, 202428.1528.2426.8727.2727.272,132,800
Mar 01, 202428.3329.1827.7428.2528.252,188,500
Feb 29, 202429.5329.5328.0228.3928.392,914,200
Feb 28, 202431.4731.5428.1528.8528.856,133,600
Feb 27, 202424.4424.7824.0824.5224.522,963,100
Feb 26, 202423.3724.1923.1824.1224.122,073,900
Feb 23, 202423.0323.5022.8823.3923.391,358,400
Feb 22, 202422.7323.1722.4023.0023.001,947,700
Feb 21, 202422.5022.6222.0022.1622.161,133,500
Feb 20, 202422.3822.9022.3822.7722.77737,000
Feb 16, 202422.7123.0822.2722.8722.871,264,300
Feb 15, 202422.8323.1622.6722.8722.87839,100
Feb 14, 202422.0022.8221.9222.6522.65906,200
Feb 13, 202421.6922.7021.4821.6921.691,095,100
Feb 12, 202422.4823.3422.4222.7922.791,259,800
Feb 09, 202421.9722.4621.8822.3722.371,403,700
Feb 08, 202421.6521.9321.4021.7121.711,219,100
Feb 07, 202421.8822.0321.3521.7021.701,204,800
Feb 06, 202421.8122.1721.5521.8821.881,089,400
Feb 05, 202421.5821.6821.0721.4721.47827,900
Feb 02, 202421.6122.1221.3121.9421.94853,500
Feb 01, 202421.4921.9221.1121.9021.90870,900
Jan 31, 202421.5822.3721.3321.3721.371,252,400
Jan 30, 202422.1222.3221.3821.7021.701,104,100
Jan 29, 202422.7122.7521.6822.1722.171,661,300
Jan 26, 202420.9621.8020.9421.3421.341,599,000
Jan 25, 202421.1921.2320.6720.8320.83870,800
Jan 24, 202421.4921.4920.7320.8720.871,776,400
Jan 23, 202420.9421.4220.8521.1321.131,508,000
Jan 22, 202420.2721.0419.9720.5020.502,066,100
Jan 19, 202419.8020.4419.3619.7819.783,550,600
Jan 18, 202420.2920.4119.4719.7319.732,928,700
Jan 17, 202419.9120.1719.6320.1520.151,608,400
Jan 16, 202420.3120.4620.1520.3020.301,504,000
Jan 12, 202421.4521.7120.4820.6920.691,401,000
Jan 11, 202421.5221.5820.8921.2421.242,226,100
Jan 10, 202421.9521.9521.2821.4821.481,408,500
Jan 09, 202422.3022.5421.9321.9821.981,371,400
Jan 08, 202422.0222.8922.0222.8322.832,092,100
Jan 05, 202421.3121.9321.2521.8521.851,061,800
Jan 04, 202421.7421.7420.9121.5121.511,426,500
Jan 03, 202422.6622.6621.2721.4521.451,355,600
Jan 02, 202422.6523.0622.1722.7522.751,673,700
Dec 29, 202323.7223.9123.1323.1523.15878,400
Dec 28, 202323.1924.2723.1923.8123.811,127,600
Dec 27, 202323.3623.3922.8123.2423.241,699,000
Dec 26, 202323.6323.7222.8523.1423.141,322,500
Dec 22, 202323.6523.7123.0823.4223.421,373,000
Dec 21, 202323.7723.8623.1223.4923.492,681,000
Dec 20, 202323.9624.0523.1223.1823.181,739,700
Dec 19, 202323.9324.3023.6524.0424.041,307,400
Dec 18, 202322.6023.7122.5923.5023.501,408,500
Dec 15, 202323.5723.6722.9923.3523.352,983,700
Dec 14, 202324.4624.9422.9923.2723.272,657,100
Dec 13, 202322.0423.8921.8523.8723.871,289,700
Dec 12, 202322.0022.1621.4721.9021.90926,900
Dec 11, 202321.7722.1421.6121.9421.941,071,400
Dec 08, 202322.0022.4321.5821.8121.811,696,800
Dec 07, 202322.7122.7120.8022.4222.423,826,500
Dec 06, 202323.1623.7022.5222.7022.701,024,900
Dec 05, 202323.5223.8322.6222.9322.931,747,800
Dec 04, 202324.8425.1223.5723.5923.591,672,700
Dec 01, 202323.0725.1923.0725.0525.051,933,800
Nov 30, 202323.0923.5022.8923.3023.301,398,100
Nov 29, 202322.9523.5222.8123.0023.001,626,400
Nov 28, 202322.9723.2022.4722.5922.591,659,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...