Stockscreener 앱 받기
14.53
2.18%
0.31
시장 영업 전:
16.56
2.03
+13.97%
Flywire Corp 주식 (FLYW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $14.58 | $14.01 | $0.57 | 2,964,166.0 | +2.18% |
| 2026-05-04 | $14.33 | $13.76 | $0.57 | 3,007,896.0 | +1.57% |
| 2026-05-01 | $14.14 | $13.67 | $0.47 | 2,305,001.0 | +3.63% |
| 2026-04-30 | $13.80 | $13.24 | $0.56 | 2,753,949.0 | -1.24% |
| 2026-04-29 | $13.78 | $13.52 | $0.26 | 1,321,427.0 | +0.74% |
| 2026-04-28 | $13.95 | $13.46 | $0.485 | 1,063,942.0 | -1.24% |
| 2026-04-27 | $13.89 | $13.44 | $0.455 | 1,022,986.0 | +1.48% |
| 2026-04-24 | $13.56 | $13.10 | $0.46 | 1,098,508.0 | +1.96% |
| 2026-04-23 | $14.14 | $13.14 | $1.00 | 2,288,617.0 | -5.07% |
| 2026-04-22 | $14.05 | $13.67 | $0.385 | 1,220,985.0 | +2.26% |
| 2026-04-21 | $14.09 | $13.64 | $0.445 | 1,426,922.0 | -0.51% |
| 2026-04-20 | $13.85 | $13.43 | $0.415 | 1,429,168.0 | +1.10% |
| 2026-04-17 | $13.99 | $13.56 | $0.425 | 1,607,423.0 | +1.34% |
| 2026-04-16 | $13.72 | $13.31 | $0.415 | 2,905,530.0 | +3.47% |
| 2026-04-15 | $13.05 | $12.18 | $0.875 | 2,255,183.0 | +6.13% |
| 2026-04-14 | $12.37 | $11.80 | $0.565 | 1,463,562.0 | +3.21% |
| 2026-04-13 | $12.06 | $11.40 | $0.655 | 3,218,042.0 | +2.51% |
| 2026-04-10 | $11.70 | $11.46 | $0.244 | 1,026,265.0 | -1.28% |
| 2026-04-09 | $11.78 | $11.37 | $0.41 | 957,373.0 | -1.26% |
| 2026-04-08 | $12.30 | $11.78 | $0.52 | 1,314,939.0 | +1.45% |
| 2026-04-07 | $11.85 | $11.52 | $0.33 | 1,163,586.0 | -1.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $14.58 | $13.67 | $0.91 | 11,241,229.0 | +7.55% |
| 2026-04 | $14.14 | $11.16 | $2.98 | 32,628,205.0 | +16.07% |
| 2026-03 | $13.63 | $11.17 | $2.46 | 39,400,576.0 | -5.44% |
| 2026-02 | $12.98 | $10.55 | $2.43 | 39,043,982.0 | -2.30% |
| 2026-01 | $15.25 | $12.46 | $2.79 | 22,191,353.0 | -11.02% |
Flywire Corp 주식 (FLYW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.00 | $13.28 | $1.72 | 27,688,692.0 | +1.14% |
| 2025-11 | $15.17 | $13.01 | $2.16 | 33,446,548.0 | +5.03% |
| 2025-10 | $14.14 | $12.36 | $1.78 | 32,537,861.0 | -1.62% |
| 2025-09 | $14.02 | $12.01 | $2.01 | 46,814,991.0 | +2.97% |
| 2025-08 | $13.39 | $10.11 | $3.29 | 53,557,338.0 | +20.75% |
| 2025-07 | $12.18 | $10.68 | $1.50 | 46,213,497.0 | -6.92% |
| 2025-06 | $11.75 | $9.96 | $1.79 | 50,998,487.0 | +8.84% |
| 2025-05 | $11.82 | $9.36 | $2.46 | 55,256,570.0 | +14.24% |
| 2025-04 | $10.03 | $8.20 | $1.83 | 58,508,577.0 | -0.95% |
| 2025-03 | $11.65 | $9.40 | $2.25 | 53,407,231.0 | -16.67% |
| 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% |
0.90%
0.76%
자본화:
|
볼륨(24시간):