-
5 DAY PERFORMANCE
-2.50% -
1 MONTH PERFORMANCE
-9.44% -
3 MONTH PERFORMANCE
+4.93% -
6 MONTH PERFORMANCE
-30.63% -
YEAR-TO-DATE PERFORMANCE
-29.16% -
1 YEAR PERFORMANCE
-48.57%
Flywire Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $16.42 | $16.39 (-0.18%) | $16.77 | $16.25 | 609,168 | $2.04 B |
| 09/27/2024 | $17.00 | $16.47 (-3.12%) | $17.10 | $16.39 | 943,533 | $2.05 B |
| 09/26/2024 | $16.69 | $16.82 (0.78%) | $17.02 | $16.17 | 903,636 | $2.10 B |
| 09/25/2024 | $16.61 | $16.35 (-1.57%) | $16.68 | $15.93 | 670,734 | $2.04 B |
| 09/24/2024 | $16.59 | $16.67 (0.48%) | $16.89 | $16.48 | 659,300 | $2.08 B |
| 09/23/2024 | $16.56 | $16.49 (-0.42%) | $16.62 | $16.31 | 1.08 M | $2.05 B |
| 09/20/2024 | $17.09 | $16.56 (-3.1%) | $17.17 | $16.49 | 1.83 M | $2.06 B |
| 09/19/2024 | $17.08 | $16.99 (-0.53%) | $17.30 | $16.66 | 2.02 M | $2.12 B |
| 09/18/2024 | $17.47 | $16.66 (-4.64%) | $18.14 | $16.54 | 2.75 M | $2.08 B |
| 09/17/2024 | $18.22 | $17.50 (-3.95%) | $18.40 | $17.48 | 864,200 | $2.18 B |
| 09/16/2024 | $17.86 | $17.99 (0.73%) | $18.22 | $17.58 | 681,815 | $2.24 B |
| 09/13/2024 | $17.84 | $17.79 (-0.28%) | $18.50 | $17.77 | 711,300 | $2.22 B |
| 09/12/2024 | $17.74 | $17.83 (0.51%) | $18.03 | $17.39 | 763,200 | $2.22 B |
| 09/11/2024 | $17.37 | $17.72 (2.01%) | $17.93 | $17.18 | 669,263 | $2.21 B |
| 09/10/2024 | $17.16 | $17.38 (1.28%) | $17.41 | $16.76 | 1.01 M | $2.16 B |
| 09/09/2024 | $17.52 | $17.25 (-1.54%) | $17.79 | $16.98 | 1.54 M | $2.15 B |
| 09/06/2024 | $17.56 | $17.45 (-0.63%) | $17.87 | $17.15 | 610,843 | $2.17 B |
| 09/05/2024 | $17.48 | $17.54 (0.34%) | $17.55 | $17.13 | 676,400 | $2.18 B |
| 09/04/2024 | $17.83 | $17.38 (-2.52%) | $17.92 | $17.27 | 658,245 | $2.16 B |
| 09/03/2024 | $17.87 | $17.89 (0.11%) | $18.25 | $17.76 | 967,000 | $2.23 B |
| 08/30/2024 | $18.34 | $18.11 (-1.25%) | $18.70 | $17.98 | 1.43 M | $2.26 B |
| 08/29/2024 | $17.43 | $18.28 (4.88%) | $18.71 | $17.35 | 2.05 M | $2.28 B |
| 08/28/2024 | $17.65 | $17.29 (-2.04%) | $17.80 | $17.21 | 1.08 M | $2.15 B |
| 08/27/2024 | $17.83 | $17.68 (-0.84%) | $17.86 | $17.27 | 1.03 M | $2.20 B |
| 08/26/2024 | $17.76 | $17.96 (1.13%) | $18.35 | $17.76 | 779,006 | $2.24 B |
| 08/23/2024 | $16.88 | $17.58 (4.15%) | $17.59 | $16.72 | 915,780 | $2.19 B |
| 08/22/2024 | $17.01 | $16.74 (-1.59%) | $17.28 | $16.63 | 1.07 M | $2.09 B |
| 08/21/2024 | $16.89 | $16.95 (0.36%) | $17.04 | $16.46 | 645,700 | $2.11 B |
| 08/20/2024 | $17.20 | $16.80 (-2.33%) | $17.20 | $16.77 | 687,941 | $2.09 B |
| 08/19/2024 | $17.65 | $17.19 (-2.61%) | $17.68 | $17.04 | 1.21 M | $2.14 B |
| 08/16/2024 | $18.03 | $17.65 (-2.11%) | $18.25 | $17.51 | 1.05 M | $2.20 B |
| 08/15/2024 | $18.06 | $18.11 (0.28%) | $18.35 | $17.92 | 1.39 M | $2.26 B |
| 08/14/2024 | $17.68 | $17.66 (-0.11%) | $17.79 | $17.53 | 1.44 M | $2.20 B |
| 08/13/2024 | $17.29 | $17.69 (2.31%) | $17.83 | $17.19 | 848,805 | $2.20 B |
| 08/12/2024 | $17.91 | $17.30 (-3.41%) | $18.29 | $17.29 | 1.04 M | $2.15 B |
| 08/09/2024 | $18.69 | $18.00 (-3.69%) | $18.71 | $17.99 | 921,440 | $2.24 B |
| 08/08/2024 | $18.45 | $18.71 (1.41%) | $18.90 | $17.97 | 1.54 M | $2.33 B |
| 08/07/2024 | $17.50 | $18.27 (4.4%) | $18.89 | $17.30 | 3.96 M | $2.28 B |
| 08/06/2024 | $18.06 | $17.77 (-1.61%) | $18.42 | $17.64 | 1.97 M | $2.21 B |
| 08/05/2024 | $17.53 | $18.00 (2.68%) | $18.70 | $17.51 | 1.61 M | $2.24 B |
| 08/02/2024 | $16.46 | $18.96 (15.19%) | $19.23 | $16.34 | 4.74 M | $2.33 B |
| 08/01/2024 | $18.48 | $17.33 (-6.22%) | $18.48 | $17.08 | 940,900 | $2.13 B |
| 07/31/2024 | $18.85 | $18.31 (-2.86%) | $18.88 | $18.29 | 817,942 | $2.25 B |
| 07/30/2024 | $19.15 | $18.67 (-2.51%) | $19.48 | $18.50 | 774,718 | $2.30 B |
| 07/29/2024 | $18.66 | $18.93 (1.45%) | $18.97 | $18.53 | 904,200 | $2.33 B |
| 07/26/2024 | $18.41 | $18.52 (0.6%) | $18.62 | $18.24 | 796,400 | $2.28 B |
| 07/25/2024 | $17.67 | $18.10 (2.43%) | $18.50 | $17.58 | 926,700 | $2.23 B |
| 07/24/2024 | $18.21 | $17.49 (-3.95%) | $18.45 | $17.47 | 583,600 | $2.15 B |
| 07/23/2024 | $17.91 | $18.33 (2.35%) | $18.42 | $17.80 | 787,500 | $2.26 B |
| 07/22/2024 | $18.29 | $18.02 (-1.48%) | $18.44 | $17.51 | 886,965 | $2.22 B |
| 07/19/2024 | $18.06 | $18.19 (0.72%) | $18.26 | $17.73 | 900,244 | $2.24 B |
| 07/18/2024 | $18.70 | $18.05 (-3.48%) | $19.07 | $18.04 | 1.42 M | $2.22 B |
| 07/17/2024 | $18.76 | $18.99 (1.23%) | $19.07 | $18.64 | 1.29 M | $2.34 B |
| 07/16/2024 | $17.83 | $18.91 (6.06%) | $18.93 | $17.83 | 2.17 M | $2.33 B |
| 07/15/2024 | $17.57 | $17.61 (0.23%) | $17.95 | $17.48 | 1.16 M | $2.17 B |
| 07/12/2024 | $17.21 | $17.37 (0.93%) | $17.72 | $17.16 | 1.30 M | $2.14 B |
| 07/11/2024 | $16.79 | $16.98 (1.13%) | $17.00 | $16.56 | 1.27 M | $2.09 B |
| 07/10/2024 | $16.48 | $16.30 (-1.09%) | $16.48 | $16.11 | 1.03 M | $2.01 B |
| 07/09/2024 | $16.42 | $16.48 (0.37%) | $17.31 | $16.40 | 1.55 M | $2.03 B |
| 07/08/2024 | $16.15 | $16.30 (0.93%) | $16.34 | $15.93 | 547,752 | $2.01 B |
| 07/05/2024 | $15.93 | $16.03 (0.63%) | $16.09 | $15.65 | 486,534 | $1.97 B |
| 07/03/2024 | $15.95 | $15.97 (0.13%) | $16.13 | $15.82 | 305,204 | $1.97 B |
| 07/02/2024 | $15.73 | $15.92 (1.21%) | $15.96 | $15.52 | 696,745 | $1.96 B |
| 07/01/2024 | $16.45 | $15.63 (-4.98%) | $16.51 | $15.45 | 1.14 M | $1.92 B |