-
5 DAY PERFORMANCE
-0.04% -
1 MONTH PERFORMANCE
+30.16% -
3 MONTH PERFORMANCE
+30.61% -
6 MONTH PERFORMANCE
+35.77% -
YEAR-TO-DATE PERFORMANCE
-1.94% -
1 YEAR PERFORMANCE
-3.77%
Flywire Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $23.14 | $22.70 (-1.9%) | $23.23 | $22.36 | 1.22 M | $2.83 B |
| 12/02/2024 | $23.03 | $23.14 (0.48%) | $23.19 | $22.55 | 1.86 M | $2.89 B |
| 11/29/2024 | $23.22 | $22.71 (-2.2%) | $23.40 | $22.33 | 854,200 | $2.84 B |
| 11/27/2024 | $22.73 | $23.30 (2.51%) | $23.36 | $22.45 | 1.36 M | $2.91 B |
| 11/26/2024 | $22.80 | $22.46 (-1.49%) | $22.80 | $22.24 | 1.61 M | $2.80 B |
| 11/25/2024 | $23.13 | $22.95 (-0.78%) | $23.33 | $22.66 | 1.27 M | $2.87 B |
| 11/22/2024 | $23.03 | $22.92 (-0.48%) | $23.31 | $22.71 | 1.03 M | $2.86 B |
| 11/21/2024 | $22.36 | $22.93 (2.55%) | $23.09 | $22.10 | 1.58 M | $2.86 B |
| 11/20/2024 | $22.33 | $22.36 (0.13%) | $22.51 | $22.15 | 1.38 M | $2.79 B |
| 11/19/2024 | $21.52 | $22.43 (4.23%) | $22.44 | $21.51 | 1.51 M | $2.80 B |
| 11/18/2024 | $22.05 | $21.79 (-1.18%) | $22.31 | $21.67 | 1.66 M | $2.72 B |
| 11/15/2024 | $21.58 | $21.93 (1.62%) | $22.04 | $21.31 | 1.61 M | $2.74 B |
| 11/14/2024 | $21.73 | $21.77 (0.18%) | $21.81 | $21.05 | 2.00 M | $2.72 B |
| 11/13/2024 | $22.96 | $21.63 (-5.79%) | $23.13 | $21.59 | 1.53 M | $2.70 B |
| 11/12/2024 | $22.91 | $22.63 (-1.22%) | $23.00 | $22.04 | 2.24 M | $2.83 B |
| 11/11/2024 | $21.35 | $23.17 (8.52%) | $23.22 | $21.25 | 2.29 M | $2.89 B |
| 11/08/2024 | $20.59 | $20.99 (1.94%) | $22.24 | $19.88 | 5.43 M | $2.62 B |
| 11/07/2024 | $18.05 | $18.30 (1.39%) | $18.80 | $17.86 | 2.45 M | $2.29 B |
| 11/06/2024 | $19.14 | $17.95 (-6.22%) | $19.43 | $17.82 | 1.86 M | $2.24 B |
| 11/05/2024 | $17.44 | $17.84 (2.29%) | $17.85 | $17.17 | 1.08 M | $2.23 B |
| 11/04/2024 | $17.48 | $17.44 (-0.23%) | $17.60 | $17.26 | 932,526 | $2.17 B |
| 11/01/2024 | $17.49 | $17.44 (-0.29%) | $17.61 | $17.26 | 697,328 | $2.17 B |
| 10/31/2024 | $17.95 | $17.42 (-2.95%) | $18.14 | $17.38 | 1.02 M | $2.17 B |
| 10/30/2024 | $17.44 | $18.00 (3.21%) | $18.10 | $17.43 | 622,214 | $2.24 B |
| 10/29/2024 | $17.04 | $17.52 (2.82%) | $17.75 | $16.98 | 729,213 | $2.18 B |
| 10/28/2024 | $17.44 | $17.17 (-1.55%) | $17.59 | $17.09 | 691,228 | $2.14 B |
| 10/25/2024 | $17.65 | $17.32 (-1.87%) | $17.85 | $17.24 | 667,400 | $2.16 B |
| 10/24/2024 | $17.55 | $17.50 (-0.28%) | $17.60 | $17.14 | 718,144 | $2.18 B |
| 10/23/2024 | $17.17 | $17.44 (1.57%) | $17.56 | $17.09 | 676,800 | $2.17 B |
| 10/22/2024 | $17.15 | $17.25 (0.58%) | $17.43 | $17.00 | 541,743 | $2.15 B |
| 10/21/2024 | $17.44 | $17.20 (-1.38%) | $17.63 | $17.16 | 603,000 | $2.14 B |
| 10/18/2024 | $17.17 | $17.48 (1.81%) | $18.04 | $17.07 | 917,500 | $2.18 B |
| 10/17/2024 | $17.14 | $17.05 (-0.53%) | $17.26 | $16.71 | 659,500 | $2.12 B |
| 10/16/2024 | $17.18 | $17.14 (-0.23%) | $17.40 | $16.90 | 730,503 | $2.13 B |
| 10/15/2024 | $16.47 | $16.96 (2.98%) | $17.30 | $16.33 | 1.37 M | $2.11 B |
| 10/14/2024 | $16.54 | $16.47 (-0.42%) | $16.76 | $16.35 | 1.00 M | $2.05 B |
| 10/11/2024 | $16.03 | $16.49 (2.87%) | $16.57 | $16.03 | 1.53 M | $2.05 B |
| 10/10/2024 | $15.82 | $16.49 (4.24%) | $16.58 | $15.73 | 824,500 | $2.05 B |
| 10/09/2024 | $16.51 | $16.05 (-2.79%) | $16.57 | $15.99 | 816,600 | $2.00 B |
| 10/08/2024 | $16.26 | $16.49 (1.41%) | $16.55 | $16.08 | 1.14 M | $2.05 B |
| 10/07/2024 | $16.34 | $16.31 (-0.18%) | $16.42 | $15.87 | 773,000 | $2.03 B |
| 10/04/2024 | $16.19 | $16.41 (1.36%) | $16.61 | $15.79 | 1.11 M | $2.04 B |
| 10/03/2024 | $15.50 | $15.87 (2.39%) | $15.90 | $15.48 | 652,600 | $1.98 B |
| 10/02/2024 | $15.98 | $15.72 (-1.63%) | $16.13 | $15.70 | 489,016 | $1.96 B |
| 10/01/2024 | $16.40 | $15.94 (-2.8%) | $16.52 | $15.93 | 404,008 | $1.99 B |
| 09/30/2024 | $16.42 | $16.39 (-0.18%) | $16.77 | $16.25 | 801,700 | $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 |