5 DAY PERFORMANCE
-5.58%
1 MONTH PERFORMANCE
-9.32%
3 MONTH PERFORMANCE
+18.65%
6 MONTH PERFORMANCE
+21.46%
YEAR-TO-DATE PERFORMANCE
-5.58%
1 YEAR PERFORMANCE
-10.89%
Flywire Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $20.59 | $19.47 (-5.44%) | $20.60 | $19.13 | 1.68 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 |
| 12/31/2024 | $20.29 | $20.62 (1.63%) | $20.66 | $20.17 | 1.13 M | $2.58 B |
| 12/30/2024 | $20.09 | $20.13 (0.2%) | $20.27 | $19.77 | 1.23 M | $2.51 B |
| 12/27/2024 | $20.11 | $20.25 (0.7%) | $20.35 | $19.80 | 599,700 | $2.53 B |
| 12/26/2024 | $19.98 | $20.23 (1.25%) | $20.43 | $19.98 | 639,007 | $2.53 B |
| 12/24/2024 | $19.91 | $20.24 (1.66%) | $20.38 | $19.86 | 364,100 | $2.53 B |
| 12/23/2024 | $20.15 | $19.84 (-1.54%) | $20.57 | $19.68 | 666,100 | $2.48 B |
| 12/20/2024 | $20.22 | $20.13 (-0.45%) | $20.60 | $20.05 | 2.25 M | $2.51 B |
| 12/19/2024 | $21.00 | $20.47 (-2.52%) | $21.04 | $20.44 | 1.11 M | $2.56 B |
| 12/18/2024 | $21.51 | $20.71 (-3.72%) | $21.67 | $20.53 | 1.77 M | $2.59 B |
| 12/17/2024 | $21.06 | $21.49 (2.04%) | $21.75 | $21.06 | 1.44 M | $2.68 B |
| 12/16/2024 | $20.00 | $21.13 (5.65%) | $21.51 | $19.92 | 1.65 M | $2.64 B |
| 12/13/2024 | $20.26 | $19.98 (-1.38%) | $20.43 | $19.83 | 2.09 M | $2.50 B |
| 12/12/2024 | $20.35 | $20.20 (-0.74%) | $20.52 | $20.14 | 1.13 M | $2.52 B |
| 12/11/2024 | $20.50 | $20.36 (-0.68%) | $20.63 | $20.12 | 1.26 M | $2.54 B |
| 12/10/2024 | $20.91 | $20.41 (-2.39%) | $21.03 | $20.36 | 1.54 M | $2.55 B |
| 12/09/2024 | $21.46 | $20.99 (-2.19%) | $21.67 | $20.88 | 1.11 M | $2.62 B |
| 12/06/2024 | $21.45 | $21.47 (0.09%) | $21.75 | $21.32 | 1.01 M | $2.68 B |
| 12/05/2024 | $22.00 | $21.32 (-3.09%) | $22.01 | $21.13 | 837,929 | $2.66 B |
| 12/04/2024 | $22.57 | $22.05 (-2.3%) | $22.74 | $21.83 | 1.02 M | $2.75 B |
| 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 |