NASDAQ : FLYW
Flywire Corporation — Price history
Technology · Software - Infrastructure · United States
Last price 19.42 USD (Oct 30, 2026, 2:20 PM EDT) · Market cap 2.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Flywire Corporation (FLYW) closed at 19.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.98 | 20.24 | 19.44 | 19.49 | 2,170,791 | -1.02% |
| 2026-10-30 | 19.24 | 19.79 | 19.065 | 19.69 | 1,809,954 | +2.07% |
| 2026-10-29 | 18.94 | 19.445 | 18.789 | 19.29 | 842,108 | +1.90% |
| 2026-10-28 | 18.95 | 19.16 | 18.68 | 18.93 | 1,023,738 | +0.48% |
| 2026-10-27 | 19.16 | 19.17 | 18.67 | 18.84 | 1,099,286 | -1.62% |
| 2026-10-26 | 19.39 | 19.39 | 18.87 | 19.15 | 997,057 | -1.29% |
| 2026-10-23 | 19.12 | 19.54 | 18.79 | 19.4 | 1,261,941 | +1.31% |
| 2026-10-22 | 18.64 | 19.18 | 18.64 | 19.15 | 725,847 | +2.79% |
| 2026-10-21 | 18.5 | 18.735 | 18.37 | 18.63 | 864,225 | -0.05% |
| 2026-10-20 | 18.28 | 18.86 | 18.265 | 18.64 | 1,615,987 | +2.59% |
| 2026-10-19 | 18.43 | 18.48 | 18.12 | 18.17 | 911,751 | -1.62% |
| 2026-10-16 | 19.33 | 19.54 | 18.31 | 18.47 | 1,288,203 | -4.55% |
| 2026-10-15 | 18.09 | 19.425 | 18.09 | 19.35 | 1,682,593 | +7.14% |
| 2026-10-14 | 17.99 | 18.13 | 17.735 | 18.06 | 1,602,594 | -1.10% |
| 2026-10-13 | 18.4 | 18.6 | 18.095 | 18.26 | 1,005,840 | -0.87% |
| 2026-10-12 | 18.66 | 18.78 | 18.405 | 18.42 | 991,050 | -1.81% |
| 2026-10-09 | 18.49 | 18.8 | 18.37 | 18.76 | 855,270 | +1.79% |
| 2026-10-08 | 17.97 | 18.46 | 17.935 | 18.43 | 1,530,632 | +1.54% |
| 2026-10-07 | 17.72 | 18.37 | 17.72 | 18.15 | 1,070,991 | -0.36% |
| 2026-10-06 | 18.25 | 18.31 | 17.96 | 18.215 | 1,191,830 | +0.25% |
| 2026-10-05 | 17.56 | 18.2 | 17.56 | 18.17 | 1,215,042 | +3.36% |
| 2026-10-02 | 17.77 | 17.89 | 17.51 | 17.58 | 1,273,659 | +0.11% |
| 2026-10-01 | 17.5 | 17.849 | 17.23 | 17.56 | 1,314,780 | +0.34% |
| 2026-09-30 | 17.47 | 17.69 | 17.25 | 17.5 | 2,183,082 | +0.98% |
| 2026-09-29 | 17.3 | 17.45 | 17.155 | 17.33 | 1,678,330 | +0.17% |
| 2026-09-28 | 17.14 | 17.55 | 16.91 | 17.3 | 2,375,253 | -0.57% |
| 2026-09-25 | 17.08 | 17.585 | 16.88 | 17.4 | 1,695,660 | +1.81% |
| 2026-09-24 | 16.81 | 17.13 | 16.67 | 17.09 | 1,209,266 | +1.36% |
| 2026-09-23 | 17.19 | 17.35 | 16.72 | 16.86 | 1,521,295 | -2.20% |
| 2026-09-22 | 17.46 | 17.51 | 16.945 | 17.24 | 1,508,128 | +0.67% |
| 2026-09-21 | 17.5 | 17.58 | 17.085 | 17.125 | 1,096,650 | -1.24% |
| 2026-09-18 | 17.73 | 17.77 | 17.275 | 17.34 | 1,824,155 | -2.20% |
| 2026-09-17 | 18 | 18.065 | 17.54 | 17.73 | 950,944 | -0.39% |
| 2026-09-16 | 17.66 | 17.905 | 17.35 | 17.8 | 2,134,542 | +0.28% |
| 2026-09-15 | 18 | 18.105 | 17.65 | 17.75 | 656,113 | -1.93% |
| 2026-09-14 | 18.02 | 18.42 | 17.9 | 18.1 | 1,045,809 | +1.29% |
| 2026-09-11 | 17.75 | 18.09 | 17.73 | 17.87 | 1,393,307 | +0.68% |
| 2026-09-10 | 17.62 | 17.85 | 17.545 | 17.75 | 1,192,721 | -0.06% |
| 2026-09-09 | 17.88 | 17.96 | 17.49 | 17.76 | 1,196,147 | -1.17% |
| 2026-09-08 | 18.37 | 18.37 | 17.875 | 17.97 | 1,483,954 | -3.13% |
| 2026-09-04 | 18.41 | 18.775 | 18.23 | 18.55 | 1,131,728 | -0.80% |
| 2026-09-03 | 18.97 | 19.27 | 18.56 | 18.7 | 1,073,014 | -0.69% |
| 2026-09-02 | 17.885 | 19.05 | 16.9 | 18.83 | 1,830,254 | +3.55% |
| 2026-09-01 | 18.55 | 18.79 | 18.11 | 18.185 | 1,336,591 | -3.73% |
| 2026-08-31 | 18.95 | 19.045 | 18.46 | 18.89 | 1,363,624 | +0.53% |
| 2026-08-28 | 18.62 | 18.92 | 18.615 | 18.79 | 1,156,814 | +0.48% |
| 2026-08-27 | 18.78 | 19.176 | 18.59 | 18.7 | 1,404,607 | -0.74% |
| 2026-08-26 | 19.19 | 19.19 | 18.685 | 18.84 | 1,234,973 | -1.93% |
| 2026-08-25 | 19.42 | 19.42 | 19.08 | 19.21 | 1,407,267 | -1.08% |
| 2026-08-24 | 19.54 | 19.73 | 19.33 | 19.42 | 1,276,143 | -0.61% |
| 2026-08-21 | 18.875 | 19.59 | 18.54 | 19.54 | 1,932,733 | +4.21% |
| 2026-08-20 | 18.65 | 19.09 | 18.6 | 18.75 | 1,005,521 | -0.42% |
| 2026-08-19 | 18.5 | 19.125 | 18.44 | 18.83 | 1,941,991 | +3.18% |
| 2026-08-18 | 18.21 | 18.715 | 18.19 | 18.25 | 1,185,040 | -0.27% |
| 2026-08-17 | 18.81 | 18.81 | 18.18 | 18.3 | 1,697,783 | -2.71% |
| 2026-08-14 | 18.23 | 18.83 | 18.14 | 18.81 | 1,793,597 | +3.13% |
| 2026-08-13 | 17.5 | 18.31 | 17.5 | 18.24 | 1,373,340 | +4.47% |
| 2026-08-12 | 17.4 | 17.85 | 17.17 | 17.46 | 1,551,440 | -0.06% |
| 2026-08-11 | 17.27 | 17.745 | 17.17 | 17.47 | 1,558,488 | +0.52% |
| 2026-08-10 | 17.51 | 17.69 | 17.07 | 17.38 | 2,121,554 | -2.25% |
| 2026-08-07 | 18.39 | 18.545 | 17.72 | 17.78 | 3,076,640 | -2.31% |
| 2026-08-06 | 18.45 | 18.83 | 18.2 | 18.2 | 2,669,199 | -2.41% |
| 2026-08-05 | 17.82 | 18.92 | 17.58 | 18.65 | 5,678,541 | +8.05% |
| 2026-08-04 | 16.62 | 17.34 | 16.61 | 17.26 | 2,786,178 | +3.79% |
| 2026-08-03 | 16.25 | 16.67 | 16.25 | 16.63 | 2,546,408 | +3.87% |
| 2026-07-31 | 16.08 | 16.25 | 15.6 | 16.01 | 2,591,811 | -1.60% |
| 2026-07-30 | 16.51 | 16.531 | 15.975 | 16.27 | 1,869,692 | -1.75% |
| 2026-07-29 | 16.55 | 16.96 | 16.29 | 16.56 | 2,190,178 | +0.00% |
| 2026-07-28 | 16.14 | 16.61 | 16 | 16.56 | 1,168,629 | +2.60% |
| 2026-07-27 | 16.22 | 16.375 | 16.1 | 16.14 | 1,592,698 | +1.57% |
| 2026-07-24 | 15.83 | 16.15 | 15.62 | 15.89 | 1,847,270 | -1.46% |
| 2026-07-23 | 16.31 | 16.36 | 15.81 | 16.125 | 1,868,599 | -2.51% |
| 2026-07-22 | 17.35 | 17.475 | 16.345 | 16.54 | 3,558,978 | -5.32% |
| 2026-07-21 | 17.74 | 18.02 | 17.25 | 17.47 | 1,507,561 | -3.11% |
| 2026-07-20 | 18.17 | 18.58 | 18.02 | 18.03 | 1,420,214 | -0.55% |
| 2026-07-17 | 18.28 | 18.68 | 17.975 | 18.13 | 1,873,026 | -3.00% |
| 2026-07-16 | 18.89 | 18.98 | 18.44 | 18.69 | 2,377,338 | -0.48% |
| 2026-07-15 | 17.7 | 18.795 | 17.698 | 18.78 | 2,627,244 | +6.77% |
| 2026-07-14 | 17.9 | 17.9 | 17.53 | 17.59 | 959,847 | -1.07% |
| 2026-07-13 | 17.66 | 18.035 | 17.64 | 17.78 | 1,716,932 | +0.91% |
| 2026-07-10 | 17.93 | 18.406 | 17.595 | 17.62 | 1,418,116 | -2.22% |
| 2026-07-09 | 17.68 | 18.04 | 17.285 | 18.02 | 1,468,629 | +2.21% |
| 2026-07-08 | 18.16 | 18.265 | 17.61 | 17.63 | 1,890,505 | -4.96% |
| 2026-07-07 | 18.44 | 18.64 | 18.04 | 18.55 | 2,353,630 | +1.20% |
| 2026-07-06 | 18.735 | 18.85 | 18.17 | 18.33 | 2,239,743 | -2.24% |
| 2026-07-02 | 18.51 | 18.92 | 18.48 | 18.75 | 2,605,856 | +1.02% |
| 2026-07-01 | 17.505 | 18.84 | 17.505 | 18.56 | 4,072,819 | +5.63% |
| 2026-06-30 | 17.55 | 17.865 | 17.3 | 17.57 | 1,672,715 | -0.17% |
| 2026-06-29 | 17.48 | 17.91 | 17.16 | 17.6 | 2,697,942 | +0.34% |
| 2026-06-26 | 16.765 | 17.7 | 16.7 | 17.54 | 5,366,274 | +3.91% |
| 2026-06-25 | 16.67 | 17.375 | 16.33 | 16.88 | 5,087,327 | +2.06% |
| 2026-06-24 | 15.58 | 16.68 | 15.575 | 16.54 | 3,134,935 | +5.96% |
| 2026-06-23 | 15.5 | 15.685 | 15.22 | 15.61 | 1,893,517 | +1.17% |
| 2026-06-22 | 15.61 | 15.86 | 15.38 | 15.43 | 1,407,579 | -2.65% |
| 2026-06-18 | 15.6 | 15.87 | 15.3 | 15.85 | 2,052,799 | +2.79% |
| 2026-06-17 | 15.77 | 16.08 | 15.31 | 15.42 | 1,793,424 | -2.77% |
| 2026-06-16 | 15.46 | 16.26 | 15.46 | 15.86 | 3,326,015 | +3.59% |
| 2026-06-15 | 14.8 | 15.51 | 14.79 | 15.31 | 2,646,416 | +4.08% |
| 2026-06-12 | 14.84 | 14.98 | 14.59 | 14.71 | 1,683,590 | -0.47% |
| 2026-06-11 | 14.23 | 14.81 | 13.81 | 14.78 | 2,476,027 | +3.87% |
| 2026-06-10 | 14 | 14.355 | 13.84 | 14.23 | 2,321,087 | +0.71% |
| 2026-06-09 | 13.92 | 14.24 | 13.74 | 14.13 | 2,147,782 | +1.80% |
| 2026-06-08 | 14.34 | 14.36 | 13.85 | 13.88 | 2,044,962 | -3.61% |
| 2026-06-05 | 14.55 | 14.625 | 14.26 | 14.4 | 1,611,810 | -1.23% |
| 2026-06-04 | 14.85 | 14.94 | 14.355 | 14.58 | 1,868,463 | -0.21% |
| 2026-06-03 | 14.802 | 15.045 | 13.88 | 14.61 | 3,142,849 | -3.50% |
| 2026-06-02 | 16.35 | 16.38 | 15.075 | 15.14 | 2,518,984 | -8.85% |
| 2026-06-01 | 16.2 | 17.025 | 16.15 | 16.61 | 3,215,764 | +3.55% |
| 2026-05-29 | 15.73 | 16.28 | 15.73 | 16.04 | 2,636,327 | +1.20% |
| 2026-05-28 | 15.7 | 16.04 | 15.61 | 15.85 | 2,839,794 | +0.25% |
| 2026-05-27 | 16.1 | 16.28 | 15.535 | 15.81 | 2,885,766 | -1.19% |
| 2026-05-26 | 16.12 | 16.38 | 15.95 | 16 | 3,800,821 | -0.74% |
| 2026-05-22 | 16.16 | 16.445 | 16.085 | 16.12 | 1,196,777 | -0.25% |
| 2026-05-21 | 16.235 | 16.32 | 15.97 | 16.16 | 1,384,434 | +1.57% |
| 2026-05-20 | 15.74 | 16.185 | 15.63 | 15.91 | 1,073,463 | +0.51% |
| 2026-05-19 | 16.13 | 16.23 | 15.58 | 15.83 | 2,532,889 | -1.19% |
| 2026-05-18 | 16.1 | 16.485 | 15.99 | 16.02 | 1,893,403 | -0.25% |
| 2026-05-15 | 16.33 | 16.88 | 16 | 16.06 | 1,557,507 | -1.77% |
| 2026-05-14 | 15.83 | 16.61 | 15.791 | 16.35 | 1,600,789 | +3.28% |
| 2026-05-13 | 16.64 | 16.64 | 15.705 | 15.83 | 2,202,812 | -4.98% |