Flywire Corporation (FLYW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -3.629417383 | 10.47 | 10.6372 | 9.88 | 1751883 | 10.20335832 | CS |
| 4 | -7.66 | -43.1549295775 | 17.75 | 17.995 | 8.62 | 4217779 | 11.13747242 | CS |
| 12 | -10 | -49.7760079642 | 20.09 | 21.31 | 8.62 | 2323154 | 13.97682354 | CS |
| 26 | -6.5 | -39.1802290536 | 16.59 | 23.4 | 8.62 | 1701894 | 16.31453347 | CS |
| 52 | -14.44 | -58.8666938443 | 24.53 | 25.265 | 8.62 | 1541642 | 17.24614643 | CS |
| 156 | -17.01 | -62.7675276753 | 27.1 | 35.8 | 8.62 | 1267529 | 22.17720738 | CS |
| 260 | -23.91 | -70.3235294118 | 34 | 57.41 | 8.62 | 1145467 | 24.08348438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 10.06 | 0.1 | 1.00 | 10.16 | 10.58 | 9.9 | 6019721 |
| 1742596500 | 9.96 | -0.16 | -1.58 | 10.04 | 10.18 | 9.88 | 2690758 |
| 1742510100 | 10.12 | -0.17 | -1.65 | 10.25 | 10.33 | 10.065 | 1463083 |
| 1742423700 | 10.29 | -0.1 | -0.96 | 10.36 | 10.5 | 10.18 | 1658986 |
| 1742337300 | 10.39 | -0.06 | -0.57 | 10.53 | 10.62 | 10.28 | 1561838 |
| 1742250900 | 10.45 | -0.09 | -0.85 | 10.47 | 10.6372 | 10.31 | 1384750 |
| 1741991700 | 10.54 | 0.44 | 4.36 | 10.3 | 10.6 | 10.2 | 1584815 |
| 1741905300 | 10.1 | 0.02 | 0.20 | 10.15 | 10.42 | 9.96 | 2040529 |
| 1741818900 | 10.08 | 0.26 | 2.65 | 10 | 10.27 | 9.97 | 3108895 |
| 1741732500 | 9.82 | -0.05 | -0.51 | 9.95 | 10.265 | 9.81 | 2795552 |
| 1741646100 | 9.8699999 | -0.39 | -3.80 | 10.19 | 10.49 | 9.64 | 3904514 |
| 1741390500 | 10.26 | 0.2 | 1.99 | 10.08 | 10.275 | 9.765 | 4353355 |
| 1741304100 | 10.06 | -0.68 | -6.33 | 10.54 | 10.635 | 10.04 | 3657926 |
| 1741217700 | 10.74 | 0.1 | 0.94 | 10.77 | 10.845 | 10.5 | 2164623 |
| 1741131300 | 10.64 | -0.12 | -1.12 | 10.67 | 10.9797 | 10.36 | 3062711 |
| 1741044900 | 10.76 | -0.64 | -5.61 | 11.35 | 11.65 | 10.6 | 3568649 |
| 1740785700 | 11.4 | 0.49 | 4.49 | 10.84 | 11.505 | 10.81 | 4836958 |
| 1740699300 | 10.91 | -0.14 | -1.27 | 11.03 | 11.6 | 10.615 | 9152238 |
| 1740612900 | 11.05 | -6.59 | -37.36 | 9.075 | 11.2 | 8.6199999 | 25423814 |
| 1740526500 | 17.64 | 0.31 | 1.79 | 17.55 | 17.995 | 17.29 | 2904942 |
| 1740440100 | 17.33 | -0.33 | -1.87 | 17.75 | 17.94 | 17.2 | 3036636 |
| 1740180900 | 17.66 | -1.08 | -5.76 | 18.95 | 18.97 | 17.54 | 1516196 |
| 1740094500 | 18.74 | -0.27 | -1.42 | 19.05 | 19.75 | 18.48 | 923871 |
| 1740008100 | 19.01 | -0.64 | -3.26 | 19.51 | 19.705 | 18.99 | 897602 |
| 1739921700 | 19.65 | 0.14 | 0.72 | 19.55 | 19.81 | 19.29 | 970798 |
| 1739576100 | 19.51 | -0.48 | -2.40 | 20.16 | 20.2 | 19.3 | 1331666 |
| 1739489700 | 19.99 | -0.22 | -1.09 | 20.34 | 20.3425 | 19.855 | 907537 |
| 1739403300 | 20.21 | 0.16 | 0.80 | 19.84 | 20.36 | 19.7253 | 2256213 |
| 1739316900 | 20.05 | -1.22 | -5.74 | 21.1 | 21.11 | 19.9342 | 1142109 |
| 1739230500 | 21.27 | 0.87 | 4.26 | 20.52 | 21.31 | 20.3 | 1172323 |
| 1738971300 | 20.4 | 0.2 | 0.99 | 20.25 | 20.53 | 19.96 | 787189 |
| 1738884900 | 20.2 | 0.48 | 2.43 | 19.82 | 20.33 | 19.6608 | 981964 |
| 1738798500 | 19.72 | -0.09 | -0.45 | 19.95 | 20.3 | 19.66 | 967303 |
| 1738712100 | 19.81 | -0.14 | -0.70 | 19.9 | 19.965 | 19.49 | 905376 |
| 1738625700 | 19.95 | 0.62 | 3.21 | 18.95 | 20.325 | 18.925 | 1115602 |
| 1738366500 | 19.33 | -0.2 | -1.02 | 19.61 | 20.17 | 19.27 | 621369 |
| 1738280100 | 19.53 | -0.31 | -1.56 | 20 | 20.53 | 19.35 | 707188 |
| 1738193700 | 19.84 | 0.64 | 3.33 | 18.78 | 19.975 | 18.78 | 1161181 |
| 1738107300 | 19.2 | 0.41 | 2.18 | 18.71 | 19.5 | 18.605 | 1174234 |
| 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 | 18.485 | 17.5 | 2344601 |
| 1736379300 | 18.72 | -0.54 | -2.80 | 19.05 | 19.14 | 18.7 | 1225819 |
| 1736292900 | 19.26 | -0.21 | -1.08 | 19.42 | 19.455 | 18.75 | 1523600 |
| 1736206500 | 19.47 | -0.98 | -4.79 | 20.59 | 20.6 | 19.13 | 1704529 |
| 1735947300 | 20.45 | 0.35 | 1.74 | 20.3 | 20.57 | 20.18 | 580815 |
| 1735860900 | 20.1 | -0.52 | -2.52 | 20.69 | 20.87 | 20 | 798252 |
| 1735688100 | 20.62 | 0.49 | 2.43 | 20.29 | 20.655 | 20.17 | 1128732 |
| 1735601700 | 20.13 | -0.12 | -0.59 | 20.09 | 20.265 | 19.765 | 1225843 |
| 1735342500 | 20.25 | 0.02 | 0.10 | 20.11 | 20.35 | 19.8 | 599686 |
| 1735256100 | 20.23 | -0.01 | -0.05 | 19.98 | 20.43 | 19.975 | 639007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
