Skip to main content

Flywire Corp Voting (NQ: FLYW )

17.15 -0.18 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 28.85 29.85 28.45 29.62 1,851,508 +0.86(+2.99%)
May 05, 2023 28.66 29.24 28.63 28.76 775,727 +0.53(+1.88%)
May 04, 2023 28.57 29.58 28.18 28.23 683,078 -0.26(-0.91%)
May 03, 2023 27.65 29.07 27.19 28.49 403,363 +0.92(+3.34%)
May 02, 2023 28.21 28.21 27.38 27.57 479,998 -0.83(-2.92%)
May 01, 2023 28.95 29.27 28.00 28.40 553,134 -0.77(-2.64%)
Apr 28, 2023 28.32 29.24 28.10 29.17 668,212 +0.64(+2.24%)
Apr 27, 2023 28.56 28.70 27.81 28.53 496,237 +0.26(+0.92%)
Apr 26, 2023 27.88 28.77 27.86 28.27 699,879 +0.23(+0.82%)
Apr 25, 2023 29.20 29.20 28.00 28.04 487,533 -1.32(-4.50%)
Apr 24, 2023 29.67 30.17 29.20 29.36 574,890 -0.41(-1.38%)
Apr 21, 2023 29.29 29.95 28.96 29.77 619,674 +0.38(+1.29%)
Apr 20, 2023 28.81 29.80 28.60 29.39 547,287 +0.16(+0.55%)
Apr 19, 2023 28.69 29.57 28.57 29.23 628,317 +0.21(+0.72%)
Apr 18, 2023 29.54 29.71 28.82 29.02 331,654 -0.12(-0.41%)
Apr 17, 2023 28.72 29.38 28.72 29.14 347,733 +0.19(+0.66%)
Apr 14, 2023 29.50 29.84 28.72 28.95 561,823 -1.08(-3.60%)
Apr 13, 2023 29.48 30.18 29.18 30.03 1,065,948 +1.17(+4.05%)
Apr 12, 2023 29.50 29.57 28.69 28.86 485,100 -0.09(-0.31%)
Apr 11, 2023 28.24 29.28 28.07 28.95 640,952 +0.73(+2.59%)
Apr 10, 2023 27.22 28.32 26.85 28.22 478,197 +0.65(+2.36%)
Apr 06, 2023 27.27 27.61 26.46 27.57 756,858 +0.07(+0.25%)
Apr 05, 2023 28.73 28.73 27.10 27.50 635,620 -1.42(-4.91%)
Apr 04, 2023 29.18 29.46 28.85 28.92 410,425 -0.30(-1.03%)
Apr 03, 2023 29.02 29.36 28.50 29.22 626,936 -0.14(-0.48%)
Mar 31, 2023 29.32 29.74 29.17 29.36 648,534 +0.35(+1.21%)
Mar 30, 2023 29.50 29.70 28.85 29.01 805,058 +0.08(+0.28%)
Mar 29, 2023 27.94 29.10 27.69 28.93 793,142 +1.59(+5.82%)
Mar 28, 2023 27.60 27.73 27.09 27.34 515,039 -0.32(-1.16%)
Mar 27, 2023 28.08 28.24 27.59 27.66 508,415 -0.03(-0.11%)
Mar 24, 2023 27.56 28.09 27.18 27.69 553,741 -0.17(-0.61%)
Mar 23, 2023 28.30 28.79 27.62 27.86 724,672 +0.00(+0.00%)
Mar 22, 2023 28.36 28.97 27.86 27.86 585,544 -0.45(-1.59%)
Mar 21, 2023 27.80 28.70 27.80 28.31 556,693 +0.69(+2.50%)
Mar 20, 2023 28.04 28.31 27.11 27.62 545,594 -0.40(-1.43%)
Mar 17, 2023 27.65 28.53 27.33 28.02 1,335,083 +0.09(+0.32%)
Mar 16, 2023 27.24 28.08 26.57 27.93 942,640 +1.03(+3.83%)
Mar 15, 2023 26.39 27.00 25.55 26.90 695,660 +0.08(+0.30%)
Mar 14, 2023 25.79 27.00 25.48 26.82 1,275,760 +1.81(+7.24%)
Mar 13, 2023 24.26 25.54 23.59 25.01 896,764 +0.23(+0.93%)
Mar 10, 2023 26.05 26.05 24.14 24.78 986,529 -1.45(-5.53%)
Mar 09, 2023 27.04 27.70 26.17 26.23 464,065 -0.88(-3.25%)
Mar 08, 2023 27.27 27.33 26.29 27.11 494,472 -0.01(-0.04%)
Mar 07, 2023 27.73 27.80 26.95 27.12 787,190 -0.68(-2.45%)
Mar 06, 2023 27.65 28.39 27.57 27.80 847,130 +0.16(+0.58%)
Mar 03, 2023 26.25 27.72 26.14 27.64 1,042,648 +1.34(+5.10%)
Mar 02, 2023 25.05 27.14 25.01 26.30 1,895,484 +0.56(+2.18%)
Mar 01, 2023 27.00 27.48 24.71 25.74 2,245,973 +1.01(+4.08%)
Feb 28, 2023 24.52 25.31 24.14 24.73 1,317,593 +0.21(+0.86%)
Feb 27, 2023 24.62 24.74 24.23 24.52 736,052 +0.26(+1.07%)
Feb 24, 2023 23.98 24.29 23.74 24.26 669,951 -0.38(-1.54%)
Feb 23, 2023 24.82 26.08 24.04 24.64 547,031 +0.25(+1.03%)
Feb 22, 2023 23.86 24.69 23.47 24.39 780,710 +0.78(+3.30%)
Feb 21, 2023 23.37 23.82 23.17 23.61 449,244 -0.41(-1.71%)
Feb 17, 2023 23.95 24.12 23.27 24.02 912,945 +0.03(+0.13%)
Feb 16, 2023 24.90 25.56 23.88 23.99 864,462 -1.67(-6.51%)
Feb 15, 2023 26.05 26.20 25.49 25.66 1,040,125 -0.60(-2.28%)
Feb 14, 2023 25.47 27.08 25.47 26.26 738,757 +0.29(+1.12%)
Feb 13, 2023 26.41 26.55 25.85 25.97 325,021 -0.28(-1.07%)
Feb 10, 2023 26.27 26.46 25.84 26.25 342,628 -0.21(-0.79%)
Feb 09, 2023 27.96 27.96 26.41 26.46 469,445 -1.10(-3.99%)
Feb 08, 2023 27.79 28.11 27.35 27.56 341,131 -0.30(-1.08%)
Feb 07, 2023 27.33 27.89 27.02 27.86 658,343 +0.58(+2.13%)
Feb 06, 2023 27.40 27.82 27.14 27.28 344,919 -0.57(-2.05%)
Feb 03, 2023 28.23 29.12 27.77 27.85 646,931 -1.41(-4.82%)
Feb 02, 2023 28.95 29.31 28.43 29.26 1,048,797 +0.98(+3.47%)
Feb 01, 2023 26.97 28.40 26.70 28.28 952,426 +1.31(+4.86%)
Jan 31, 2023 26.12 27.05 26.11 26.97 624,511 +0.88(+3.37%)
Jan 30, 2023 26.46 26.81 25.80 26.09 589,815 -0.87(-3.23%)
Jan 27, 2023 26.42 27.21 26.19 26.96 554,081 +0.37(+1.39%)
Jan 26, 2023 26.65 26.79 25.68 26.59 725,957 +0.42(+1.60%)
Jan 25, 2023 25.38 26.39 25.14 26.17 491,504 +0.16(+0.62%)
Jan 24, 2023 26.21 26.78 25.72 26.01 559,424 -0.35(-1.33%)
Jan 23, 2023 26.44 26.97 25.63 26.36 533,423 +0.08(+0.30%)
Jan 20, 2023 25.25 26.40 24.82 26.28 558,659 +1.52(+6.14%)
Jan 19, 2023 24.80 25.25 24.43 24.76 640,721 -0.76(-2.98%)
Jan 18, 2023 25.79 26.77 25.47 25.52 1,158,244 +0.03(+0.12%)
Jan 17, 2023 25.85 26.07 25.33 25.49 787,365 -0.88(-3.34%)
Jan 13, 2023 25.34 26.52 25.03 26.37 814,131 +0.62(+2.41%)
Jan 12, 2023 25.93 26.06 25.37 25.75 408,750 -0.09(-0.35%)
Jan 11, 2023 25.05 25.93 24.87 25.84 534,527 +1.07(+4.32%)
Jan 10, 2023 24.50 25.85 24.00 24.77 764,167 +0.08(+0.32%)
Jan 09, 2023 24.60 25.37 24.23 24.69 870,572 +0.77(+3.22%)
Jan 06, 2023 24.04 24.91 23.70 23.92 1,082,862 +0.13(+0.55%)
Jan 05, 2023 24.80 24.80 23.44 23.79 853,408 -1.07(-4.30%)
Jan 04, 2023 24.43 25.00 24.00 24.86 1,050,437 +0.93(+3.89%)
Jan 03, 2023 25.00 25.00 22.47 23.93 1,496,363 -0.54(-2.21%)
Dec 30, 2022 23.21 24.54 22.23 24.47 1,040,808 +0.74(+3.12%)
Dec 29, 2022 22.19 24.25 22.01 23.73 1,493,336 +1.77(+8.06%)
Dec 28, 2022 22.12 22.75 21.65 21.96 882,919 -0.36(-1.61%)
Dec 27, 2022 21.57 22.50 21.07 22.32 1,178,710 +0.42(+1.92%)
Dec 23, 2022 21.60 21.91 20.96 21.90 1,054,219 +0.16(+0.74%)
Dec 22, 2022 21.29 21.79 21.00 21.74 982,041 -0.16(-0.73%)
Dec 21, 2022 21.36 21.93 21.11 21.90 715,167 +0.64(+3.01%)
Dec 20, 2022 21.37 21.73 20.79 21.26 661,642 -0.15(-0.70%)
Dec 19, 2022 22.03 22.31 21.06 21.41 817,032 -0.43(-1.97%)
Dec 16, 2022 21.39 22.02 20.84 21.84 1,292,452 +0.22(+1.02%)
Dec 15, 2022 22.15 22.40 21.42 21.62 844,757 -1.06(-4.67%)
Dec 14, 2022 22.94 23.36 22.44 22.68 592,938 -0.28(-1.22%)
Dec 13, 2022 23.42 23.91 22.60 22.96 1,155,823 +0.57(+2.55%)
Dec 12, 2022 21.35 22.45 21.14 22.39 1,016,073 +1.22(+5.76%)
Dec 09, 2022 21.45 21.62 20.94 21.17 606,425 -0.18(-0.84%)
Dec 08, 2022 21.53 22.05 20.80 21.35 803,969 +0.23(+1.09%)
Dec 07, 2022 20.73 21.63 20.62 21.12 658,827 +0.17(+0.81%)
Dec 06, 2022 21.64 21.67 20.41 20.95 1,791,607 -0.82(-3.77%)
Dec 05, 2022 21.83 22.41 21.54 21.77 721,720 -0.24(-1.09%)
Dec 02, 2022 21.12 22.29 20.89 22.01 702,283 +0.32(+1.48%)
Dec 01, 2022 21.63 22.24 21.28 21.69 725,642 +0.00(+0.00%)
Nov 30, 2022 20.51 21.75 20.20 21.69 1,019,325 +1.16(+5.65%)
Nov 29, 2022 20.59 20.98 20.37 20.53 475,009 +0.03(+0.15%)
Nov 28, 2022 20.71 21.13 20.32 20.50 443,922 -0.47(-2.24%)
Nov 25, 2022 21.01 21.07 20.69 20.97 296,008 -0.14(-0.66%)
Nov 23, 2022 20.23 21.11 19.88 21.11 875,466 +0.94(+4.66%)
Nov 22, 2022 20.50 20.66 19.80 20.17 996,607 -0.33(-1.61%)
Nov 21, 2022 20.61 20.99 20.21 20.50 901,751 -0.49(-2.33%)
Nov 18, 2022 21.48 21.48 20.69 20.99 1,138,115 +0.07(+0.33%)
Nov 17, 2022 21.75 21.75 20.16 20.92 1,925,547 -1.70(-7.52%)
Nov 16, 2022 23.37 23.78 22.18 22.62 1,019,226 -1.30(-5.43%)
Nov 15, 2022 23.57 24.32 23.12 23.92 1,428,463 +1.45(+6.45%)
Nov 14, 2022 21.71 22.65 20.89 22.47 1,440,743 +0.45(+2.04%)
Nov 11, 2022 22.15 23.04 21.81 22.02 1,760,208 -0.02(-0.09%)
Nov 10, 2022 20.30 22.55 18.98 22.04 3,297,280 +3.06(+16.12%)
Nov 09, 2022 18.11 19.55 17.62 18.98 2,480,057 +0.89(+4.92%)
Nov 08, 2022 18.17 18.87 17.30 18.09 1,165,723 +0.18(+1.01%)
Nov 07, 2022 18.51 18.70 17.16 17.91 1,029,738 -0.37(-2.02%)
Nov 04, 2022 18.98 19.63 17.62 18.28 2,016,359 -0.52(-2.77%)
Nov 03, 2022 19.56 19.81 18.79 18.80 614,272 -1.23(-6.14%)
Nov 02, 2022 21.14 20.01 20.03 861,431 -1.21(-5.70%)
Nov 01, 2022 22.53 23.07 21.03 21.24 1,234,181 -0.71(-3.23%)
Oct 31, 2022 21.68 22.08 21.20 21.95 441,513 -0.05(-0.23%)
Oct 28, 2022 21.94 22.55 21.73 22.00 598,841 +0.05(+0.23%)
Oct 27, 2022 22.02 22.34 21.48 21.95 543,179 +0.02(+0.09%)
Oct 26, 2022 22.15 23.49 21.80 21.93 480,187 -0.58(-2.58%)
Oct 25, 2022 21.36 22.55 21.26 22.51 473,791 +1.37(+6.48%)
Oct 24, 2022 21.56 22.26 20.71 21.14 417,833 -0.34(-1.58%)
Oct 21, 2022 20.91 21.51 20.29 21.48 724,236 +0.59(+2.82%)
Oct 20, 2022 20.88 21.86 20.66 20.89 442,783 +0.07(+0.34%)
Oct 19, 2022 20.92 21.37 20.67 20.82 454,202 -0.44(-2.07%)
Oct 18, 2022 21.19 21.49 20.51 21.26 689,035 +0.82(+4.01%)
Oct 17, 2022 20.29 21.02 20.27 20.44 552,841 +0.71(+3.60%)
Oct 14, 2022 21.31 21.64 19.39 19.73 980,500 -1.33(-6.32%)
Oct 13, 2022 19.62 21.13 18.99 21.06 1,045,046 +0.41(+1.99%)
Oct 12, 2022 20.73 20.80 19.86 20.65 820,905 -0.19(-0.91%)
Oct 11, 2022 21.09 21.66 20.00 20.84 1,061,971 -0.51(-2.39%)
Oct 10, 2022 22.70 22.76 21.14 21.35 639,038 -1.36(-5.99%)
Oct 07, 2022 23.18 23.45 22.54 22.71 556,298 -1.15(-4.82%)
Oct 06, 2022 24.58 25.00 23.58 23.86 781,928 -0.98(-3.95%)
Oct 05, 2022 25.16 25.64 24.78 24.84 1,052,130 -1.04(-4.02%)
Oct 04, 2022 24.84 25.88 24.84 25.88 835,907 +1.80(+7.48%)
Oct 03, 2022 23.16 24.49 22.86 24.08 696,080 +1.12(+4.88%)
Sep 30, 2022 22.62 23.93 22.46 22.96 785,159 +0.38(+1.68%)
Sep 29, 2022 22.62 22.88 22.01 22.58 685,174 -0.76(-3.26%)
Sep 28, 2022 22.51 23.60 22.24 23.34 1,051,323 +0.96(+4.29%)
Sep 27, 2022 22.29 23.25 22.14 22.38 1,225,685 +0.58(+2.66%)
Sep 26, 2022 22.93 23.35 21.76 21.80 964,660 -1.24(-5.38%)
Sep 23, 2022 23.91 23.99 22.11 23.04 1,591,056 -0.87(-3.64%)
Sep 22, 2022 23.96 24.30 23.13 23.91 995,915 -0.16(-0.66%)
Sep 21, 2022 24.51 24.97 23.94 24.07 417,693 -0.16(-0.66%)
Sep 20, 2022 23.55 24.59 23.55 24.23 719,270 +0.38(+1.59%)
Sep 19, 2022 23.50 23.97 23.39 23.85 818,741 -0.19(-0.79%)
Sep 16, 2022 24.63 25.20 23.86 24.04 4,204,642 -1.42(-5.58%)
Sep 15, 2022 26.54 27.78 25.21 25.46 1,487,009 -1.54(-5.70%)
Sep 14, 2022 26.34 27.44 25.97 27.00 1,372,177 +0.65(+2.47%)
Sep 13, 2022 26.11 27.14 23.93 26.35 799,475 -1.31(-4.74%)
Sep 12, 2022 26.72 27.75 26.67 27.66 849,030 +0.99(+3.71%)
Sep 09, 2022 26.00 26.78 25.98 26.67 772,373 +1.05(+4.10%)
Sep 08, 2022 24.57 25.86 24.25 25.62 614,850 +0.59(+2.36%)
Sep 07, 2022 24.42 25.10 24.31 25.03 770,862 +0.87(+3.60%)
Sep 06, 2022 23.47 24.50 23.36 24.16 894,605 +0.81(+3.47%)
Sep 02, 2022 24.00 24.49 23.02 23.35 766,136 -0.57(-2.38%)
Sep 01, 2022 24.28 24.82 22.79 23.92 1,172,018 -0.94(-3.78%)
Aug 31, 2022 25.69 25.86 24.81 24.86 727,565 -0.14(-0.56%)
Aug 30, 2022 25.35 25.66 24.64 25.00 580,598 -0.11(-0.44%)
Aug 29, 2022 24.50 25.38 22.89 25.11 380,278 -0.03(-0.12%)
Aug 26, 2022 26.21 26.40 25.07 25.14 517,987 -1.08(-4.12%)
Aug 25, 2022 26.29 26.41 25.87 26.22 730,488 +0.47(+1.83%)
Aug 24, 2022 25.42 26.58 25.39 25.75 563,618 +0.37(+1.46%)
Aug 23, 2022 25.42 25.67 25.25 25.38 1,051,378 +0.05(+0.20%)
Aug 22, 2022 24.96 25.56 24.73 25.33 950,097 -0.48(-1.86%)
Aug 19, 2022 26.25 26.50 25.80 25.81 1,004,878 -1.15(-4.27%)
Aug 18, 2022 26.76 27.12 25.96 26.96 883,789 -0.19(-0.70%)
Aug 17, 2022 27.39 27.41 26.06 27.15 1,039,382 -0.96(-3.42%)
Aug 16, 2022 26.80 28.46 26.80 28.11 3,385,475 +0.95(+3.50%)
Aug 15, 2022 26.09 27.48 25.89 27.16 1,702,673 +0.89(+3.39%)
Aug 12, 2022 25.30 26.35 25.12 26.27 1,121,398 +1.40(+5.63%)
Aug 11, 2022 26.00 26.40 24.31 24.87 1,730,065 -1.78(-6.68%)
Aug 10, 2022 25.00 28.20 25.00 26.65 2,941,078 +3.02(+12.78%)
Aug 09, 2022 23.79 24.00 22.93 23.63 943,000 -0.55(-2.27%)
Aug 08, 2022 24.57 25.37 23.91 24.18 1,310,857 -0.38(-1.55%)
Aug 05, 2022 23.91 24.99 23.52 24.56 542,089 -0.10(-0.41%)
Aug 04, 2022 25.06 25.06 24.20 24.66 439,690 -0.20(-0.80%)
Aug 03, 2022 23.43 25.02 23.43 24.86 869,289 +1.69(+7.29%)
Aug 02, 2022 22.94 23.45 22.80 23.17 587,663 +0.16(+0.70%)
Aug 01, 2022 23.35 23.35 22.50 23.01 821,015 -0.45(-1.92%)
Jul 29, 2022 23.34 23.93 23.05 23.46 424,343 +0.12(+0.51%)
Jul 28, 2022 22.48 23.52 22.35 23.34 524,317 +0.83(+3.69%)
Jul 27, 2022 22.02 22.55 21.37 22.51 329,541 +1.33(+6.28%)
Jul 26, 2022 21.95 21.96 20.75 21.18 705,908 -0.98(-4.42%)
Jul 25, 2022 22.75 23.01 22.10 22.16 307,698 -0.77(-3.36%)
Jul 22, 2022 23.08 23.48 22.36 22.93 574,159 -0.08(-0.35%)
Jul 21, 2022 22.77 23.32 22.45 23.01 361,666 +0.20(+0.88%)
Jul 20, 2022 21.88 23.20 21.75 22.81 1,376,657 +1.22(+5.65%)
Jul 19, 2022 21.01 21.72 20.84 21.59 646,995 +0.95(+4.60%)
Jul 18, 2022 21.95 22.12 20.50 20.64 1,129,926 -0.96(-4.44%)
Jul 15, 2022 22.01 22.46 20.73 21.60 1,065,072 +0.08(+0.37%)
Jul 14, 2022 22.00 22.29 21.02 21.52 1,298,632 +0.12(+0.56%)
Jul 13, 2022 21.35 21.57 20.36 21.40 1,116,910 +0.09(+0.42%)
Jul 12, 2022 21.08 22.24 21.00 21.31 933,603 +0.34(+1.62%)
Jul 11, 2022 21.21 21.45 20.52 20.97 742,026 -0.36(-1.69%)
Jul 08, 2022 20.72 21.57 20.10 21.33 419,370 +0.18(+0.85%)
Jul 07, 2022 20.10 21.16 19.41 21.15 808,135 +1.14(+5.70%)
Jul 06, 2022 19.88 20.32 19.65 20.01 562,361 +0.13(+0.65%)
Jul 05, 2022 18.25 20.06 17.60 19.88 684,809 +1.48(+8.04%)
Jul 01, 2022 17.71 18.59 17.52 18.40 479,739 +0.77(+4.37%)
Jun 30, 2022 17.83 18.15 16.86 17.63 618,661 -0.28(-1.56%)
Jun 29, 2022 18.50 18.73 17.41 17.91 562,239 -0.40(-2.18%)
Jun 28, 2022 19.22 19.58 18.21 18.31 367,299 -0.90(-4.69%)
Jun 27, 2022 20.61 20.75 18.73 19.21 995,906 -1.37(-6.66%)
Jun 24, 2022 19.62 20.83 19.48 20.58 2,533,428 +1.36(+7.08%)
Jun 23, 2022 18.32 19.49 17.64 19.22 1,161,625 +1.22(+6.78%)
Jun 22, 2022 16.86 18.13 16.54 18.00 1,138,459 +0.85(+4.96%)
Jun 21, 2022 16.40 17.73 15.99 17.15 1,395,375 +1.10(+6.85%)
Jun 17, 2022 15.42 16.28 15.42 16.05 854,868 +0.81(+5.31%)
Jun 16, 2022 15.21 17.37 14.56 15.24 1,535,325 -0.74(-4.63%)
Jun 15, 2022 15.86 16.39 15.56 15.98 925,641 +0.46(+2.96%)
Jun 14, 2022 15.85 16.00 14.95 15.52 1,010,387 -0.21(-1.34%)
Jun 13, 2022 16.09 16.29 15.51 15.73 679,493 -1.14(-6.76%)
Jun 10, 2022 17.47 17.87 16.74 16.87 652,728 -0.97(-5.44%)
Jun 09, 2022 18.47 18.85 17.73 17.84 1,045,236 -0.93(-4.95%)
Jun 08, 2022 19.07 19.38 18.44 18.77 1,054,655 -0.48(-2.49%)
Jun 07, 2022 18.46 19.62 18.44 19.25 1,042,930 +0.26(+1.37%)
Jun 06, 2022 20.03 20.07 18.60 18.99 974,442 -0.48(-2.47%)
Jun 03, 2022 20.39 20.39 19.20 19.47 1,021,528 -1.38(-6.62%)
Jun 02, 2022 19.34 20.91 19.23 20.85 1,330,124 +1.39(+7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.