Stockscreener 앱 받기
9.56
0.63%
0.06
시간 외 거래:
9.56
Flywire Corp 주식 (FLYW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $9.65 | $9.44 | $0.21 | 1,129,695.0 | +0.63% |
| 2025-03-31 | $9.63 | $9.40 | $0.235 | 1,373,881.0 | -1.04% |
| 2025-03-28 | $10.00 | $9.57 | $0.43 | 1,568,904.0 | -3.52% |
| 2025-03-27 | $10.22 | $9.90 | $0.32 | 2,115,875.0 | -0.75% |
| 2025-03-26 | $10.41 | $9.79 | $0.62 | 3,257,720.0 | -1.81% |
| 2025-03-25 | $10.40 | $10.00 | $0.40 | 2,751,148.0 | +1.49% |
| 2025-03-24 | $10.58 | $9.90 | $0.68 | 5,958,459.0 | +1.00% |
| 2025-03-21 | $10.18 | $9.88 | $0.30 | 2,645,775.0 | -1.58% |
| 2025-03-20 | $10.33 | $10.06 | $0.265 | 1,463,059.0 | -1.65% |
| 2025-03-19 | $10.50 | $10.18 | $0.32 | 1,606,394.0 | -0.96% |
| 2025-03-18 | $10.62 | $10.28 | $0.34 | 1,533,838.0 | -0.57% |
| 2025-03-17 | $10.64 | $10.31 | $0.3272 | 1,384,749.0 | -0.85% |
| 2025-03-14 | $10.60 | $10.20 | $0.40 | 1,584,813.0 | +4.36% |
| 2025-03-13 | $10.42 | $9.96 | $0.46 | 1,852,621.0 | +0.20% |
| 2025-03-12 | $10.27 | $9.97 | $0.30 | 3,100,569.0 | +2.65% |
| 2025-03-11 | $10.27 | $9.81 | $0.455 | 2,795,478.0 | -0.51% |
| 2025-03-10 | $10.49 | $9.64 | $0.85 | 3,896,297.0 | -3.80% |
| 2025-03-07 | $10.28 | $9.77 | $0.51 | 4,353,204.0 | +1.99% |
| 2025-03-06 | $10.63 | $10.04 | $0.595 | 3,640,610.0 | -6.33% |
| 2025-03-05 | $10.85 | $10.50 | $0.345 | 2,141,535.0 | +0.94% |
| 2025-03-04 | $10.86 | $10.63 | $0.23 | 857,731.0 | -1.12% |
Flywire Corp 주식 (FLYW) 연도별 가격 이력
이 심층 분석에서는 Flywire Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLYW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flywire Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flywire Corp 주식 (FLYW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $9.65 | $9.44 | $0.21 | 1,129,695.0 | +0.00% |
| 2025-03 | $11.65 | $9.40 | $2.25 | 54,536,926.0 | -16.14% |
| 2025-02 | $21.31 | $8.62 | $12.69 | 60,773,126.0 | -41.02% |
| 2025-01 | $20.87 | $17.50 | $3.37 | 29,873,917.0 | -6.26% |
Flywire Corp 주식 (FLYW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.23 | $19.68 | $3.55 | 22,724,851.0 | -11.36% |
| 2024-11 | $23.40 | $17.17 | $6.23 | 33,390,928.0 | +30.37% |
| 2024-10 | $18.14 | $15.48 | $2.66 | 18,145,425.0 | +6.28% |
| 2024-09 | $18.50 | $15.93 | $2.57 | 20,100,024.0 | -9.50% |
| 2024-08 | $19.23 | $16.34 | $2.89 | 31,629,314.0 | -1.09% |
| 2024-07 | $19.48 | $15.45 | $4.03 | 21,538,536.0 | +11.71% |
| 2024-06 | $17.68 | $15.19 | $2.49 | 26,449,907.0 | -4.43% |
| 2024-05 | $21.12 | $15.77 | $5.35 | 46,892,225.0 | -16.34% |
| 2024-04 | $24.97 | $20.11 | $4.86 | 26,290,307.0 | -17.37% |
| 2024-03 | $29.18 | $24.12 | $5.06 | 28,044,238.0 | -12.61% |
| 2024-02 | $31.54 | $21.07 | $10.47 | 31,209,567.0 | +32.85% |
| 2024-01 | $23.06 | $19.36 | $3.70 | 35,261,010.0 | -7.69% |
Flywire Corp 주식 (FLYW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.19 | $20.80 | $4.39 | 34,336,365.0 | -0.64% |
| 2023-11 | $29.13 | $18.65 | $10.48 | 44,418,262.0 | -13.35% |
| 2023-10 | $31.95 | $25.92 | $6.03 | 19,400,127.0 | -15.68% |
| 2023-09 | $35.01 | $29.32 | $5.69 | 18,301,208.0 | -7.78% |
| 2023-08 | $35.80 | $29.82 | $5.98 | 28,552,479.0 | +1.29% |
| 2023-07 | $34.20 | $28.31 | $5.89 | 21,702,676.0 | +9.99% |
| 2023-06 | $32.60 | $29.58 | $3.02 | 32,820,100.0 | +3.33% |
| 2023-05 | $32.01 | $27.19 | $4.82 | 26,892,168.0 | +2.98% |
| 2023-04 | $30.18 | $26.46 | $3.72 | 11,064,046.0 | -0.65% |
| 2023-03 | $29.74 | $23.59 | $6.15 | 20,143,932.0 | +18.72% |
| 2023-02 | $29.31 | $23.17 | $6.14 | 13,186,864.0 | -8.31% |
| 2023-01 | $27.21 | $22.47 | $4.74 | 15,098,511.0 | +10.22% |
0.32%
자본화:
|
볼륨(24시간):