5 DAY PERFORMANCE
-4.32%
1 MONTH PERFORMANCE
-16.49%
3 MONTH PERFORMANCE
-53.83%
6 MONTH PERFORMANCE
-40.28%
YEAR-TO-DATE PERFORMANCE
-53.83%
1 YEAR PERFORMANCE
-59.73%
Flywire Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $9.47 | $9.49 (0.16%) | $9.66 | $9.45 | 364,359 | $1.20 B |
| 03/31/2025 | $9.42 | $9.50 (0.85%) | $9.64 | $9.40 | 1.37 M | $1.18 B |
| 03/28/2025 | $9.91 | $9.60 (-3.13%) | $10.00 | $9.57 | 1.57 M | $1.19 B |
| 03/27/2025 | $10.04 | $9.95 (-0.9%) | $10.22 | $9.90 | 2.13 M | $1.24 B |
| 03/26/2025 | $10.41 | $10.03 (-3.65%) | $10.41 | $9.79 | 3.28 M | $1.25 B |
| 03/25/2025 | $10.11 | $10.21 (0.99%) | $10.40 | $10.00 | 2.75 M | $1.27 B |
| 03/24/2025 | $10.16 | $10.06 (-0.98%) | $10.58 | $9.90 | 6.02 M | $1.25 B |
| 03/21/2025 | $10.04 | $9.96 (-0.8%) | $10.18 | $9.88 | 2.69 M | $1.24 B |
| 03/20/2025 | $10.25 | $10.12 (-1.27%) | $10.33 | $10.07 | 1.46 M | $1.26 B |
| 03/19/2025 | $10.36 | $10.29 (-0.68%) | $10.50 | $10.18 | 1.66 M | $1.28 B |
| 03/18/2025 | $10.53 | $10.39 (-1.33%) | $10.62 | $10.28 | 1.56 M | $1.29 B |
| 03/17/2025 | $10.47 | $10.45 (-0.19%) | $10.64 | $10.31 | 1.38 M | $1.30 B |
| 03/14/2025 | $10.30 | $10.54 (2.33%) | $10.60 | $10.20 | 1.58 M | $1.31 B |
| 03/13/2025 | $10.15 | $10.10 (-0.49%) | $10.42 | $9.96 | 2.04 M | $1.26 B |
| 03/12/2025 | $10.00 | $10.08 (0.8%) | $10.27 | $9.97 | 3.11 M | $1.25 B |
| 03/11/2025 | $9.95 | $9.82 (-1.31%) | $10.27 | $9.81 | 2.80 M | $1.22 B |
| 03/10/2025 | $10.19 | $9.87 (-3.14%) | $10.49 | $9.64 | 3.91 M | $1.23 B |
| 03/07/2025 | $10.08 | $10.26 (1.79%) | $10.28 | $9.77 | 4.35 M | $1.28 B |
| 03/06/2025 | $10.54 | $10.06 (-4.55%) | $10.64 | $10.04 | 3.66 M | $1.25 B |
| 03/05/2025 | $10.77 | $10.74 (-0.28%) | $10.85 | $10.50 | 2.16 M | $1.33 B |
| 03/04/2025 | $10.67 | $10.64 (-0.28%) | $10.98 | $10.36 | 3.06 M | $1.32 B |
| 03/03/2025 | $11.35 | $10.76 (-5.2%) | $11.65 | $10.60 | 3.57 M | $1.34 B |
| 02/28/2025 | $10.84 | $11.40 (5.17%) | $11.51 | $10.81 | 4.84 M | $1.42 B |
| 02/27/2025 | $11.04 | $10.91 (-1.18%) | $11.60 | $10.62 | 9.15 M | $1.36 B |
| 02/26/2025 | $9.07 | $11.05 (21.83%) | $11.20 | $8.62 | 25.43 M | $1.38 B |
| 02/25/2025 | $17.55 | $17.64 (0.51%) | $18.00 | $17.29 | 2.91 M | $2.19 B |
| 02/24/2025 | $17.75 | $17.33 (-2.37%) | $17.94 | $17.20 | 3.04 M | $2.15 B |
| 02/21/2025 | $18.95 | $17.66 (-6.81%) | $18.97 | $17.54 | 1.52 M | $2.21 B |
| 02/20/2025 | $19.05 | $18.74 (-1.63%) | $19.75 | $18.48 | 923,905 | $2.34 B |
| 02/19/2025 | $19.51 | $19.01 (-2.56%) | $19.70 | $18.99 | 897,710 | $2.37 B |
| 02/18/2025 | $19.55 | $19.65 (0.51%) | $19.81 | $19.29 | 996,320 | $2.45 B |
| 02/14/2025 | $20.16 | $19.51 (-3.22%) | $20.16 | $19.30 | 1.33 M | $2.44 B |
| 02/13/2025 | $20.34 | $19.99 (-1.72%) | $20.34 | $19.86 | 907,537 | $2.50 B |
| 02/12/2025 | $19.84 | $20.21 (1.86%) | $20.36 | $19.73 | 2.26 M | $2.52 B |
| 02/11/2025 | $21.10 | $20.05 (-4.98%) | $21.10 | $19.93 | 1.14 M | $2.50 B |
| 02/10/2025 | $20.52 | $21.27 (3.65%) | $21.31 | $20.30 | 1.17 M | $2.66 B |
| 02/07/2025 | $20.25 | $20.40 (0.74%) | $20.53 | $19.96 | 787,200 | $2.55 B |
| 02/06/2025 | $19.82 | $20.20 (1.92%) | $20.33 | $19.66 | 982,100 | $2.52 B |
| 02/05/2025 | $19.95 | $19.72 (-1.15%) | $20.30 | $19.66 | 967,308 | $2.46 B |
| 02/04/2025 | $19.90 | $19.81 (-0.45%) | $19.97 | $19.49 | 905,400 | $2.47 B |
| 02/03/2025 | $18.95 | $19.95 (5.28%) | $20.33 | $18.93 | 1.12 M | $2.49 B |
| 01/31/2025 | $19.61 | $19.33 (-1.43%) | $20.17 | $19.27 | 621,783 | $2.41 B |
| 01/30/2025 | $20.00 | $19.53 (-2.35%) | $20.53 | $19.35 | 708,900 | $2.44 B |
| 01/29/2025 | $18.78 | $19.84 (5.64%) | $19.98 | $18.78 | 1.16 M | $2.48 B |
| 01/28/2025 | $18.71 | $19.20 (2.62%) | $19.50 | $18.61 | 1.17 M | $2.40 B |
| 01/27/2025 | $19.01 | $18.79 (-1.16%) | $19.61 | $18.73 | 1.41 M | $2.35 B |
| 01/24/2025 | $18.54 | $19.17 (3.4%) | $19.47 | $18.16 | 1.97 M | $2.39 B |
| 01/23/2025 | $19.10 | $18.44 (-3.46%) | $19.23 | $18.15 | 5.71 M | $2.30 B |
| 01/22/2025 | $19.33 | $19.16 (-0.88%) | $19.78 | $19.05 | 1.20 M | $2.39 B |
| 01/21/2025 | $20.18 | $19.36 (-4.06%) | $20.29 | $19.16 | 1.51 M | $2.42 B |
| 01/17/2025 | $20.27 | $20.03 (-1.18%) | $20.31 | $19.84 | 1.03 M | $2.50 B |
| 01/16/2025 | $20.03 | $20.09 (0.3%) | $20.69 | $19.94 | 2.02 M | $2.51 B |
| 01/15/2025 | $19.56 | $19.95 (1.99%) | $20.01 | $19.27 | 1.33 M | $2.49 B |
| 01/14/2025 | $18.61 | $19.03 (2.26%) | $19.24 | $18.60 | 1.42 M | $2.38 B |
| 01/13/2025 | $17.68 | $19.01 (7.52%) | $19.06 | $17.59 | 1.50 M | $2.37 B |
| 01/10/2025 | $18.19 | $17.80 (-2.14%) | $18.49 | $17.50 | 2.34 M | $2.22 B |
| 01/08/2025 | $19.05 | $18.72 (-1.73%) | $19.14 | $18.70 | 1.23 M | $2.34 B |
| 01/07/2025 | $19.42 | $19.26 (-0.82%) | $19.45 | $18.75 | 1.52 M | $2.41 B |
| 01/06/2025 | $20.59 | $19.47 (-5.44%) | $20.60 | $19.13 | 1.72 M | $2.43 B |
| 01/03/2025 | $20.30 | $20.45 (0.74%) | $20.57 | $20.18 | 580,815 | $2.55 B |
| 01/02/2025 | $20.69 | $20.10 (-2.85%) | $20.87 | $20.00 | 798,300 | $2.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
