Flywire Corporation (FLYW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -6.61033797217 | 20.12 | 20.15 | 18.16 | 1513681 | 19.12710228 | CS |
| 4 | -1.5 | -7.39280433711 | 20.29 | 20.87 | 17.5 | 1412750 | 19.30730398 | CS |
| 12 | 1.35 | 7.74082568807 | 17.44 | 23.4 | 17.17 | 1472861 | 20.70089614 | CS |
| 26 | 0.13 | 0.69667738478 | 18.66 | 23.4 | 15.5 | 1251558 | 19.12066938 | CS |
| 52 | -3.92 | -17.26111845 | 22.71 | 31.54 | 15.19 | 1367622 | 19.97685219 | CS |
| 156 | -6.7 | -26.2848175755 | 25.49 | 35.8 | 14.56 | 1170448 | 23.41226656 | CS |
| 260 | -15.21 | -44.7352941176 | 34 | 57.41 | 14.56 | 1081119 | 25.22219701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 18.79 | -0.38 | -1.98 | 19.01 | 19.61 | 18.73 | 1400218 |
| 1737761700 | 19.17 | 0.01 | 0.05 | 18.54 | 19.47 | 18.16 | 1966832 |
| 1737675300 | 19.16 | 0 | 0.00 | 19.16 | 19.16 | 19.16 | 0 |
| 1737588900 | 19.16 | -0.2 | -1.03 | 19.33 | 19.766215 | 19.05 | 1191543 |
| 1737502500 | 19.36 | -0.67 | -3.34 | 20.12 | 20.15 | 19.16 | 1496129 |
| 1737156900 | 20.03 | -0.06 | -0.30 | 20.27 | 20.31 | 19.835 | 1026591 |
| 1737070500 | 20.09 | 0.14 | 0.70 | 20.03 | 20.69 | 19.94 | 2014960 |
| 1736984100 | 19.95 | 0.92 | 4.83 | 19.56 | 20.01 | 19.27 | 1334540 |
| 1736897700 | 19.03 | 0.02 | 0.11 | 18.61 | 19.235 | 18.595 | 1417269 |
| 1736811300 | 19.01 | 1.21 | 6.80 | 17.68 | 19.06 | 17.59 | 1497898 |
| 1736552100 | 17.8 | -0.92 | -4.91 | 18.22 | 18.295 | 17.5 | 2321762 |
| 1736379300 | 18.72 | -0.54 | -2.80 | 19 | 19.14 | 18.7 | 1222247 |
| 1736292900 | 19.26 | -0.21 | -1.08 | 19.455 | 19.455 | 18.75 | 1517521 |
| 1736206500 | 19.47 | -0.98 | -4.79 | 20.59 | 20.59 | 19.13 | 1702483 |
| 1735947300 | 20.45 | 0.35 | 1.74 | 20.18 | 20.57 | 20.18 | 574275 |
| 1735860900 | 20.1 | -0.52 | -2.52 | 20.692 | 20.87 | 20 | 791002 |
| 1735688100 | 20.62 | 0.49 | 2.43 | 20.29 | 20.655 | 20.17 | 1128732 |
| 1735601700 | 20.13 | -0.12 | -0.59 | 20.265 | 20.265 | 19.765 | 1221176 |
| 1735342500 | 20.25 | 0.02 | 0.10 | 20.12 | 20.35 | 19.8 | 592336 |
| 1735256100 | 20.23 | -0.01 | -0.05 | 19.98 | 20.43 | 19.975 | 639007 |
| 1735077840 | 20.24 | 0.4 | 2.02 | 19.91 | 20.38 | 19.86 | 364100 |
| 1734996900 | 19.84 | -0.29 | -1.44 | 20.15 | 20.565 | 19.68 | 666027 |
| 1734737700 | 20.13 | -0.34 | -1.66 | 20.285 | 20.6 | 20.1 | 2102844 |
| 1734651300 | 20.47 | -0.24 | -1.16 | 20.945 | 21.04 | 20.44 | 1106511 |
| 1734564900 | 20.71 | -0.78 | -3.63 | 21.48 | 21.67 | 20.53 | 1757138 |
| 1734478500 | 21.49 | 0.36 | 1.70 | 21.12 | 21.75 | 21.11 | 1432712 |
| 1734392100 | 21.13 | 1.15 | 5.76 | 20 | 21.505 | 19.92 | 1644206 |
| 1734132900 | 19.98 | -0.22 | -1.09 | 20.26 | 20.43 | 19.8301 | 2079760 |
| 1734046500 | 20.2 | -0.16 | -0.79 | 20.45 | 20.52 | 20.14 | 1109120 |
| 1733960100 | 20.36 | -0.05 | -0.24 | 20.4415 | 20.63 | 20.12 | 1249610 |
| 1733873700 | 20.41 | -0.58 | -2.76 | 20.92 | 21.03 | 20.36 | 1525185 |
| 1733787300 | 20.99 | -0.48 | -2.24 | 21.45 | 21.67 | 20.88 | 1096011 |
| 1733528100 | 21.47 | 0.15 | 0.70 | 21.38 | 21.75 | 21.32 | 1004429 |
| 1733441700 | 21.32 | -0.73 | -3.31 | 21.81 | 22.0085 | 21.13 | 831508 |
| 1733355300 | 22.05 | -0.65 | -2.86 | 22.57 | 22.735 | 21.83 | 1023329 |
| 1733268900 | 22.7 | -0.44 | -1.90 | 23.085 | 23.23 | 22.36 | 1207885 |
| 1733182500 | 23.14 | 0.43 | 1.89 | 23.03 | 23.19 | 22.55 | 1854173 |
| 1732917840 | 22.71 | -0.59 | -2.53 | 23.22 | 23.4 | 22.33 | 832204 |
| 1732750500 | 23.3 | 0.84 | 3.74 | 22.7 | 23.36 | 22.45 | 1346131 |
| 1732664100 | 22.46 | -0.49 | -2.14 | 22.8 | 22.8 | 22.24 | 1572600 |
| 1732577700 | 22.95 | 0.03 | 0.13 | 23.27 | 23.33 | 22.66 | 1251844 |
| 1732318500 | 22.92 | -0.01 | -0.04 | 23.03 | 23.31 | 22.71 | 1032950 |
| 1732232100 | 22.93 | 0.57 | 2.55 | 22.23 | 23.09 | 22.1 | 1571517 |
| 1732145700 | 22.36 | -0.07 | -0.31 | 22.3 | 22.51 | 22.15 | 1368221 |
| 1732059300 | 22.43 | 0.64 | 2.94 | 21.52 | 22.435 | 21.51 | 1491188 |
| 1731972900 | 21.79 | -0.14 | -0.64 | 22.05 | 22.31 | 21.67 | 1653595 |
| 1731713700 | 21.93 | 0.16 | 0.73 | 21.58 | 22.04 | 21.31 | 1571066 |
| 1731627300 | 21.77 | 0.14 | 0.65 | 21.76 | 21.81 | 21.05 | 1985708 |
| 1731540900 | 21.63 | -1 | -4.42 | 22.855 | 23.13 | 21.59 | 1518452 |
| 1731454500 | 22.63 | -0.54 | -2.33 | 22.91 | 23 | 22.04 | 2240264 |
| 1731368100 | 23.17 | 2.18 | 10.39 | 21.54 | 23.22 | 21.25 | 2254877 |
| 1731108900 | 20.99 | 2.69 | 14.70 | 21.265 | 22.24 | 19.88 | 5378895 |
| 1731022500 | 18.3 | 0.35 | 1.95 | 18.0139 | 18.795 | 17.86 | 2439514 |
| 1730936100 | 17.95 | 0.11 | 0.62 | 19.265 | 19.4 | 17.82 | 1836773 |
| 1730849700 | 17.84 | 0.4 | 2.29 | 17.44 | 17.85 | 17.17 | 1077616 |
| 1730763300 | 17.44 | 0 | 0.00 | 17.48 | 17.6 | 17.26 | 918899 |
| 1730500500 | 17.44 | 0.02 | 0.11 | 17.49 | 17.605 | 17.26 | 691804 |
| 1730414100 | 17.42 | -0.58 | -3.22 | 17.95 | 18.1384 | 17.38 | 1019758 |
| 1730327700 | 18 | 0.48 | 2.74 | 17.435 | 18.1 | 17.43 | 617431 |
| 1730241300 | 17.52 | 0.35 | 2.04 | 16.995 | 17.75 | 16.98 | 725589 |
| 1730154900 | 17.17 | -0.15 | -0.87 | 17.53 | 17.59 | 17.09 | 682846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
