Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	16.72	16.93	16.59	16.78	999,191	-0.08(-0.47%)
May 15, 2024	17.21	17.36	16.73	16.86	1,667,059	+0.04(+0.24%)
May 14, 2024	17.47	17.56	16.61	16.82	1,548,904	-0.39(-2.27%)
May 13, 2024	17.63	17.90	16.93	17.21	1,569,636	-0.38(-2.16%)
May 10, 2024	17.73	17.96	17.03	17.59	2,369,303	-0.09(-0.51%)
May 09, 2024	17.41	18.11	16.87	17.68	3,716,935	+0.44(+2.55%)
May 08, 2024	16.89	17.31	15.77	17.24	11,780,857	-3.30(-16.07%)
May 07, 2024	20.18	20.83	19.78	20.54	3,751,377	+0.53(+2.65%)
May 06, 2024	19.89	20.52	19.88	20.01	2,583,718	+0.20(+1.01%)
May 03, 2024	20.69	20.75	19.53	19.81	1,297,521	-0.44(-2.17%)
May 02, 2024	20.60	20.62	20.02	20.25	1,214,892	-0.14(-0.69%)
May 01, 2024	20.51	21.12	20.19	20.39	1,465,092	-0.11(-0.54%)
Apr 30, 2024	20.33	20.65	20.11	20.50	1,341,834	-0.16(-0.77%)
Apr 29, 2024	21.00	21.00	20.54	20.66	850,039	-0.13(-0.63%)
Apr 26, 2024	20.68	21.04	20.44	20.79	710,397	+0.24(+1.17%)
Apr 25, 2024	20.71	20.83	20.42	20.55	1,368,838	-0.58(-2.74%)
Apr 24, 2024	21.42	21.58	21.13	21.13	1,378,425	-0.28(-1.31%)
Apr 23, 2024	21.15	21.77	20.99	21.41	1,210,791	+0.39(+1.86%)
Apr 22, 2024	21.28	21.30	20.61	21.02	1,224,617	-0.08(-0.38%)
Apr 19, 2024	20.85	21.14	20.61	21.10	1,990,628	+0.18(+0.86%)
Apr 18, 2024	20.58	20.96	20.41	20.92	2,322,916	+0.49(+2.40%)
Apr 17, 2024	20.76	20.84	20.19	20.43	2,107,145	-0.36(-1.73%)
Apr 16, 2024	20.75	21.07	20.40	20.79	1,429,987	-0.14(-0.67%)
Apr 15, 2024	21.25	21.48	20.62	20.93	1,219,159	-0.27(-1.27%)
Apr 12, 2024	22.38	22.72	21.01	21.20	1,833,491	-1.52(-6.69%)
Apr 11, 2024	22.51	22.89	22.11	22.72	1,478,525	+0.41(+1.84%)
Apr 10, 2024	22.29	22.61	22.10	22.31	1,069,760	-0.94(-4.04%)
Apr 09, 2024	23.90	23.90	23.04	23.25	739,337	-0.29(-1.23%)
Apr 08, 2024	23.27	23.78	23.17	23.54	450,217	+0.31(+1.33%)
Apr 05, 2024	23.32	23.41	23.07	23.23	622,164	-0.16(-0.68%)
Apr 04, 2024	24.12	24.33	23.27	23.39	1,115,278	-0.61(-2.54%)
Apr 03, 2024	23.31	24.18	23.31	24.00	1,183,788	+0.41(+1.74%)
Apr 02, 2024	23.01	23.64	22.90	23.59	764,089	-0.05(-0.21%)
Apr 01, 2024	24.96	24.97	23.52	23.64	1,022,260	-1.17(-4.72%)
Mar 28, 2024	24.80	24.94	24.94	24.81	1,013,652	+0.09(+0.36%)
Mar 27, 2024	24.92	24.97	24.32	24.72	1,056,102	-0.03(-0.12%)
Mar 26, 2024	24.41	25.27	24.21	24.75	1,331,169	+0.62(+2.57%)
Mar 25, 2024	24.53	24.63	24.12	24.13	628,036	-0.34(-1.39%)
Mar 22, 2024	25.15	25.28	24.23	24.47	950,412	-0.85(-3.36%)
Mar 21, 2024	25.73	25.95	25.14	25.32	1,196,055	+0.05(+0.20%)
Mar 20, 2024	25.44	25.90	24.83	25.27	1,397,934	+0.32(+1.28%)
Mar 19, 2024	25.70	25.86	24.91	24.95	1,405,958	-0.83(-3.22%)
Mar 18, 2024	25.50	26.15	25.47	25.78	1,266,007	+0.18(+0.70%)
Mar 15, 2024	25.25	25.67	25.11	25.60	1,713,650	+0.13(+0.51%)
Mar 14, 2024	26.21	26.41	25.34	25.47	1,051,659	-0.74(-2.82%)
Mar 13, 2024	26.25	26.60	25.90	26.21	1,275,053	-0.23(-0.87%)
Mar 12, 2024	25.86	26.50	25.64	26.44	1,772,738	+0.41(+1.58%)
Mar 11, 2024	26.78	27.06	25.98	26.03	917,468	-0.94(-3.49%)
Mar 08, 2024	26.50	27.02	26.36	26.97	1,649,241	+0.63(+2.39%)
Mar 07, 2024	26.11	26.86	26.09	26.34	1,966,677	+0.06(+0.23%)
Mar 06, 2024	26.64	26.97	26.02	26.28	1,715,704	-0.22(-0.83%)
Mar 05, 2024	26.64	27.40	26.33	26.50	2,149,069	-0.77(-2.82%)
Mar 04, 2024	28.15	28.24	26.87	27.27	2,132,837	-0.98(-3.47%)
Mar 01, 2024	28.33	29.18	27.74	28.25	2,305,962	-0.14(-0.49%)
Feb 29, 2024	29.53	29.53	28.02	28.39	2,914,245	-0.46(-1.59%)
Feb 28, 2024	31.47	31.54	28.15	28.85	6,130,890	+4.33(+17.66%)
Feb 27, 2024	24.44	24.78	24.08	24.52	2,959,487	+0.40(+1.66%)
Feb 26, 2024	23.37	24.20	23.18	24.12	2,070,291	+0.73(+3.12%)
Feb 23, 2024	23.03	23.50	22.88	23.39	1,358,406	+0.39(+1.70%)
Feb 22, 2024	22.73	23.17	22.40	23.00	1,946,697	+0.84(+3.79%)
Feb 21, 2024	22.50	22.62	22.00	22.16	1,133,534	-0.61(-2.68%)
Feb 20, 2024	22.38	22.90	22.38	22.77	736,413	-0.10(-0.44%)
Feb 16, 2024	22.71	23.09	22.27	22.87	1,264,708	+0.00(+0.00%)
Feb 15, 2024	22.83	23.16	22.67	22.87	839,071	+0.22(+0.97%)
Feb 14, 2024	22.00	22.82	21.92	22.65	906,215	+0.96(+4.43%)
Feb 13, 2024	21.69	22.70	21.48	21.69	1,095,073	-1.10(-4.83%)
Feb 12, 2024	22.48	23.34	22.42	22.79	1,259,495	+0.42(+1.88%)
Feb 09, 2024	21.97	22.46	21.88	22.37	1,403,839	+0.66(+3.04%)
Feb 08, 2024	21.65	21.93	21.40	21.71	1,219,069	+0.01(+0.05%)
Feb 07, 2024	21.88	22.03	21.35	21.70	1,204,845	-0.18(-0.82%)
Feb 06, 2024	21.81	22.18	21.55	21.88	1,089,396	+0.41(+1.91%)
Feb 05, 2024	21.58	21.68	21.07	21.47	827,050	-0.47(-2.14%)
Feb 02, 2024	21.61	22.12	21.30	21.94	853,470	+0.04(+0.18%)
Feb 01, 2024	21.49	21.92	21.11	21.90	870,919	+0.53(+2.48%)
Jan 31, 2024	21.58	22.37	21.33	21.37	1,252,366	-0.33(-1.52%)
Jan 30, 2024	22.12	22.32	21.38	21.70	1,104,108	-0.47(-2.12%)
Jan 29, 2024	22.71	22.75	21.68	22.17	1,661,322	+0.83(+3.89%)
Jan 26, 2024	20.96	21.80	20.94	21.34	1,598,977	+0.51(+2.45%)
Jan 25, 2024	21.19	21.23	20.66	20.83	870,776	-0.04(-0.19%)
Jan 24, 2024	21.49	21.49	20.73	20.87	1,776,374	-0.26(-1.23%)
Jan 23, 2024	20.94	21.42	20.86	21.13	1,509,109	+0.63(+3.07%)
Jan 22, 2024	20.27	21.04	19.97	20.50	2,066,118	+0.72(+3.64%)
Jan 19, 2024	19.80	20.44	19.36	19.78	3,550,593	+0.05(+0.25%)
Jan 18, 2024	20.29	20.41	19.47	19.73	2,928,670	-0.42(-2.08%)
Jan 17, 2024	19.91	20.17	19.63	20.15	1,608,405	-0.15(-0.74%)
Jan 16, 2024	20.31	20.46	20.15	20.30	1,504,023	-0.39(-1.88%)
Jan 12, 2024	21.45	21.71	20.48	20.69	1,401,008	-0.55(-2.59%)
Jan 11, 2024	21.52	21.58	20.89	21.24	2,226,064	-0.24(-1.12%)
Jan 10, 2024	21.95	21.95	21.28	21.48	1,408,634	-0.50(-2.27%)
Jan 09, 2024	22.30	22.54	21.93	21.98	1,371,368	-0.85(-3.72%)
Jan 08, 2024	22.02	22.89	22.02	22.83	2,092,064	+0.98(+4.49%)
Jan 05, 2024	21.31	21.93	21.25	21.85	1,061,776	+0.34(+1.58%)
Jan 04, 2024	21.74	21.74	20.91	21.51	1,426,489	+0.06(+0.28%)
Jan 03, 2024	22.66	22.66	21.27	21.45	1,355,598	-1.30(-5.71%)
Jan 02, 2024	22.65	23.06	22.17	22.75	1,673,658	-0.40(-1.73%)
Dec 29, 2023	23.72	23.91	23.13	23.15	878,383	-0.66(-2.77%)
Dec 28, 2023	23.19	24.27	23.19	23.81	1,127,638	+0.57(+2.45%)
Dec 27, 2023	23.36	23.39	22.81	23.24	1,699,035	+0.10(+0.43%)
Dec 26, 2023	23.63	23.72	22.85	23.14	1,322,515	-0.28(-1.20%)
Dec 22, 2023	23.65	23.71	23.08	23.42	1,373,028	-0.07(-0.30%)
Dec 21, 2023	23.77	23.86	23.12	23.49	2,681,042	+0.31(+1.34%)
Dec 20, 2023	23.96	24.05	23.12	23.18	1,739,663	-0.86(-3.58%)
Dec 19, 2023	23.93	24.30	23.64	24.04	1,307,374	+0.54(+2.30%)
Dec 18, 2023	22.60	23.71	22.59	23.50	1,408,543	+0.15(+0.64%)
Dec 15, 2023	23.57	23.67	22.99	23.35	2,983,686	+0.08(+0.34%)
Dec 14, 2023	24.46	24.94	22.99	23.27	2,657,057	-0.60(-2.51%)
Dec 13, 2023	22.04	23.89	21.85	23.87	1,277,783	+1.97(+9.00%)
Dec 12, 2023	22.00	22.16	21.47	21.90	926,887	-0.04(-0.18%)
Dec 11, 2023	21.77	22.14	21.61	21.94	1,071,426	+0.13(+0.60%)
Dec 08, 2023	22.00	22.43	21.58	21.81	1,696,818	-0.61(-2.72%)
Dec 07, 2023	22.71	22.71	20.80	22.42	3,826,532	-0.28(-1.23%)
Dec 06, 2023	23.16	23.70	22.52	22.70	1,024,949	-0.23(-1.00%)
Dec 05, 2023	23.52	23.82	22.62	22.93	1,747,797	-0.66(-2.80%)
Dec 04, 2023	24.84	25.12	23.57	23.59	1,672,695	-1.46(-5.81%)
Dec 01, 2023	23.07	25.19	23.07	25.05	1,933,815	+1.75(+7.49%)
Nov 30, 2023	23.09	23.50	22.89	23.30	1,398,107	+0.30(+1.30%)
Nov 29, 2023	22.95	23.52	22.81	23.00	1,626,376	+0.41(+1.81%)
Nov 28, 2023	22.97	23.20	22.47	22.59	1,659,321	-0.44(-1.91%)
Nov 27, 2023	23.37	23.47	22.90	23.03	1,073,874	-0.20(-0.86%)
Nov 24, 2023	23.08	23.29	22.99	23.23	422,976	+0.05(+0.22%)
Nov 22, 2023	22.99	23.58	22.99	23.18	1,487,399	+0.55(+2.43%)
Nov 21, 2023	23.11	23.29	22.32	22.63	1,133,577	-0.70(-3.00%)
Nov 20, 2023	22.24	23.37	21.99	23.33	1,249,245	+1.07(+4.81%)
Nov 17, 2023	22.59	22.85	21.98	22.26	1,755,297	-0.22(-0.98%)
Nov 16, 2023	22.31	22.70	21.96	22.48	1,679,693	-0.06(-0.27%)
Nov 15, 2023	22.47	23.25	22.15	22.54	1,728,193	+0.04(+0.18%)
Nov 14, 2023	21.48	22.93	21.41	22.50	2,331,383	+1.88(+9.12%)
Nov 13, 2023	20.02	21.02	19.96	20.62	2,102,630	+0.73(+3.67%)
Nov 10, 2023	19.68	20.36	19.51	19.89	3,615,643	+0.30(+1.53%)
Nov 09, 2023	20.96	21.00	19.00	19.59	6,420,817	-1.09(-5.27%)
Nov 08, 2023	19.00	21.25	18.65	20.68	7,979,222	-7.00(-25.29%)
Nov 07, 2023	27.38	28.12	27.12	27.68	2,041,653	+0.38(+1.39%)
Nov 06, 2023	28.50	28.57	26.86	27.30	1,173,842	-1.17(-4.11%)
Nov 03, 2023	27.67	29.13	27.54	28.47	1,915,670	+1.27(+4.67%)
Nov 02, 2023	27.83	28.06	27.12	27.20	1,074,496	+0.12(+0.44%)
Nov 01, 2023	26.85	27.12	26.39	27.08	660,016	+0.19(+0.71%)
Oct 31, 2023	26.70	27.85	26.03	26.89	899,063	+0.77(+2.95%)
Oct 30, 2023	26.83	26.84	25.92	26.12	927,948	-0.26(-0.99%)
Oct 27, 2023	26.53	27.01	26.02	26.38	928,078	-0.14(-0.53%)
Oct 26, 2023	27.00	27.07	26.14	26.52	1,067,108	-0.48(-1.78%)
Oct 25, 2023	28.28	28.60	26.96	27.00	600,605	-1.72(-5.99%)
Oct 24, 2023	28.81	29.21	28.36	28.72	467,286	+0.42(+1.48%)
Oct 23, 2023	27.51	28.57	27.40	28.30	636,767	+0.45(+1.62%)
Oct 20, 2023	28.70	28.77	27.73	27.85	846,990	-0.56(-1.97%)
Oct 19, 2023	28.41	28.96	28.01	28.41	532,115	-0.04(-0.14%)
Oct 18, 2023	29.40	29.56	28.29	28.45	606,412	-1.29(-4.34%)
Oct 17, 2023	28.70	29.78	28.70	29.74	832,875	+0.77(+2.66%)
Oct 16, 2023	27.78	29.16	27.39	28.97	774,416	+1.31(+4.74%)
Oct 13, 2023	28.47	28.50	27.01	27.66	1,269,003	-1.02(-3.56%)
Oct 12, 2023	30.97	30.97	28.49	28.68	853,304	-1.86(-6.09%)
Oct 11, 2023	31.19	31.61	30.28	30.54	1,050,983	-0.55(-1.78%)
Oct 10, 2023	29.27	31.36	29.24	31.09	1,576,867	+1.86(+6.38%)
Oct 09, 2023	29.80	29.93	28.62	29.23	1,343,053	-1.01(-3.34%)
Oct 06, 2023	29.91	30.64	29.71	30.24	1,147,736	+0.23(+0.77%)
Oct 05, 2023	29.81	30.54	29.41	30.01	919,542	+0.04(+0.13%)
Oct 04, 2023	30.26	30.42	29.10	29.97	778,798	-0.14(-0.46%)
Oct 03, 2023	31.32	31.42	29.90	30.11	846,831	-1.49(-4.72%)
Oct 02, 2023	31.72	31.95	31.37	31.60	494,928	-0.29(-0.91%)
Sep 29, 2023	32.48	32.84	31.65	31.89	493,734	-0.19(-0.59%)
Sep 28, 2023	31.52	32.57	31.35	32.08	536,791	+0.60(+1.91%)
Sep 27, 2023	31.25	31.88	31.11	31.48	1,133,640	+0.36(+1.16%)
Sep 26, 2023	31.03	31.41	30.88	31.12	851,610	-0.04(-0.13%)
Sep 25, 2023	30.56	31.18	30.92	31.16	785,856	+0.43(+1.40%)
Sep 22, 2023	30.73	31.00	30.28	30.73	1,634,754	+0.21(+0.69%)
Sep 21, 2023	29.93	30.57	29.32	30.52	1,378,666	+0.25(+0.83%)
Sep 20, 2023	30.55	31.16	30.21	30.27	605,252	-0.39(-1.27%)
Sep 19, 2023	30.92	30.92	30.05	30.66	719,250	-0.43(-1.38%)
Sep 18, 2023	30.93	31.50	30.65	31.09	639,124	-0.30(-0.96%)
Sep 15, 2023	31.30	31.78	30.83	31.39	2,839,805	-0.01(-0.03%)
Sep 14, 2023	31.88	32.12	30.90	31.40	1,130,992	-0.34(-1.07%)
Sep 13, 2023	31.52	31.94	31.08	31.74	664,976	+0.15(+0.47%)
Sep 12, 2023	31.50	31.93	31.22	31.59	810,855	-0.27(-0.85%)
Sep 11, 2023	32.24	32.51	31.71	31.86	790,553	-0.28(-0.87%)
Sep 08, 2023	32.39	33.04	32.05	32.14	718,903	-0.54(-1.65%)
Sep 07, 2023	32.62	32.90	32.00	32.68	647,954	-0.24(-0.73%)
Sep 06, 2023	33.54	33.65	32.69	32.92	571,849	-0.68(-2.02%)
Sep 05, 2023	34.00	34.07	33.47	33.60	626,046	-0.70(-2.04%)
Sep 01, 2023	34.93	35.01	34.03	34.30	742,205	-0.28(-0.81%)
Aug 31, 2023	33.93	34.97	33.70	34.58	695,619	+0.83(+2.46%)
Aug 30, 2023	32.82	33.99	32.56	33.75	750,920	+0.93(+2.83%)
Aug 29, 2023	31.56	32.85	31.46	32.82	532,491	+1.07(+3.37%)
Aug 28, 2023	31.95	32.05	31.51	31.75	738,061	+0.01(+0.03%)
Aug 25, 2023	31.40	31.91	30.98	31.74	645,141	+0.32(+1.02%)
Aug 24, 2023	32.00	32.01	31.05	31.42	622,392	-0.49(-1.54%)
Aug 23, 2023	31.95	32.15	31.64	31.91	640,408	+0.22(+0.69%)
Aug 22, 2023	31.55	32.03	31.41	31.69	822,205	+0.19(+0.60%)
Aug 21, 2023	31.30	31.60	30.63	31.50	879,946	+0.21(+0.67%)
Aug 18, 2023	30.52	31.60	30.07	31.29	1,237,405	+0.10(+0.32%)
Aug 17, 2023	31.00	31.66	30.56	31.19	1,378,978	+0.19(+0.61%)
Aug 16, 2023	30.13	31.04	29.88	31.00	1,143,561	+0.65(+2.14%)
Aug 15, 2023	29.99	30.48	29.82	30.35	1,389,293	-0.05(-0.16%)
Aug 14, 2023	30.36	30.70	30.03	30.40	1,331,609	-0.23(-0.75%)
Aug 11, 2023	31.05	31.13	30.00	30.63	2,569,840	-0.56(-1.80%)
Aug 10, 2023	32.26	33.38	30.99	31.19	5,279,168	-2.98(-8.72%)
Aug 09, 2023	33.78	35.80	33.12	34.17	2,589,534	+2.00(+6.22%)
Aug 08, 2023	33.01	33.29	31.90	32.17	1,348,058	-1.24(-3.71%)
Aug 07, 2023	33.65	33.65	33.00	33.41	572,009	-0.20(-0.60%)
Aug 04, 2023	33.15	34.06	32.64	33.61	873,896	+0.32(+0.96%)
Aug 03, 2023	33.57	33.57	32.78	33.29	745,041	-0.29(-0.86%)
Aug 02, 2023	34.52	34.52	32.76	33.58	874,383	-1.47(-4.19%)
Aug 01, 2023	33.82	35.11	33.50	35.05	903,161	+0.91(+2.67%)
Jul 31, 2023	33.25	34.16	33.02	34.14	1,273,823	+0.45(+1.34%)
Jul 28, 2023	32.50	33.72	32.40	33.69	668,264	+1.62(+5.05%)
Jul 27, 2023	34.09	34.20	31.78	32.07	994,419	-1.43(-4.27%)
Jul 26, 2023	33.61	33.94	33.12	33.50	685,632	-0.35(-1.03%)
Jul 25, 2023	33.54	34.19	33.52	33.85	2,005,984	+0.26(+0.77%)
Jul 24, 2023	33.00	33.64	32.62	33.59	999,211	+0.55(+1.66%)
Jul 21, 2023	32.20	33.26	31.88	33.04	1,154,154	+1.09(+3.41%)
Jul 20, 2023	32.16	32.51	31.62	31.95	751,513	-0.54(-1.66%)
Jul 19, 2023	33.55	33.60	31.88	32.49	1,155,725	-1.02(-3.04%)
Jul 18, 2023	33.53	33.57	32.61	33.51	1,069,546	-0.14(-0.42%)
Jul 17, 2023	32.84	33.66	32.60	33.65	4,655,764	+0.92(+2.81%)
Jul 14, 2023	32.45	33.39	32.22	32.73	1,258,746	+0.46(+1.43%)
Jul 13, 2023	30.72	32.40	30.72	32.27	1,069,999	+1.73(+5.66%)
Jul 12, 2023	30.33	30.61	29.67	30.54	1,095,005	+0.64(+2.14%)
Jul 11, 2023	29.49	29.99	29.17	29.90	962,894	+0.33(+1.12%)
Jul 10, 2023	28.72	29.57	28.31	29.57	874,228	+0.75(+2.60%)
Jul 07, 2023	28.35	29.20	28.35	28.82	993,123	+0.30(+1.05%)
Jul 06, 2023	29.17	29.31	28.32	28.52	914,088	-1.11(-3.75%)
Jul 05, 2023	30.67	30.73	29.32	29.63	1,099,625	-1.28(-4.14%)
Jul 03, 2023	30.94	31.12	30.51	30.91	427,389	-0.13(-0.42%)
Jun 30, 2023	31.13	31.29	30.76	31.04	944,072	+0.10(+0.32%)
Jun 29, 2023	30.61	31.27	30.55	30.94	862,559	+0.39(+1.28%)
Jun 28, 2023	30.42	31.07	30.36	30.55	1,711,817	+0.10(+0.33%)
Jun 27, 2023	30.77	31.07	30.45	30.45	945,255	-0.16(-0.52%)
Jun 26, 2023	31.02	31.45	30.27	30.61	1,097,213	-0.65(-2.08%)
Jun 23, 2023	31.60	32.02	31.07	31.26	6,634,523	-0.13(-0.41%)
Jun 22, 2023	31.89	31.89	31.11	31.39	1,127,422	-0.65(-2.03%)
Jun 21, 2023	32.00	32.14	31.27	32.04	1,696,406	+0.07(+0.22%)
Jun 20, 2023	30.45	32.05	30.36	31.97	2,067,441	+1.23(+4.00%)
Jun 16, 2023	32.47	32.47	30.68	30.74	2,919,684	-1.22(-3.82%)

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.

Flywire Corp Voting (NQ: FLYW )

Historical Prices

Sections

Services

Follow Us