Get the Stockscreener App
21.79
0.64%
-0.14
After Hours:
21.79
Flywire Corp Stock (FLYW) Price History
The historical daily chart and data for Flywire Corp stock (FLYW), show that the latest closing stock price as of November 18, 2024, is $21.79.
- Flywire Corp all-time high stock price is $57.41, occurred on October 14, 2021.
- The lowest Flywire Corp stock price recorded was $14.56 on June 16, 2022. Since then, Flywire Corp's stock price has risen over 49.66% to $21.79 now.
- The 52-week high stock price for FLYW is $31.54, representing a 44.75% increase from the current share price, occurred on February 28, 2024.
- The 52-week low stock price for FLYW is $15.19, indicating a -30.29% decrease from the current share price, occurred on June 20, 2024.
- The closing price of Flywire Corp (FLYW) stock in the beginning of 2023 was $38.44. The stock closed the year at $24.47, a loss of over -36.34% for the year.
The table below shows more information about FLYW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $22.31 | $21.67 | $0.64 | 1,432,959.0 | -0.64% |
| Nov 15, 2024 | $22.04 | $21.31 | $0.73 | 1,610,073.0 | +0.73% |
| Nov 14, 2024 | $21.81 | $21.05 | $0.76 | 1,980,377.0 | +0.65% |
| Nov 13, 2024 | $23.13 | $21.59 | $1.54 | 1,531,636.0 | -4.42% |
| Nov 12, 2024 | $23.00 | $22.04 | $0.96 | 2,239,490.0 | -2.33% |
| Nov 11, 2024 | $23.22 | $21.25 | $1.97 | 2,262,939.0 | +10.39% |
| Nov 08, 2024 | $22.24 | $19.88 | $2.36 | 5,382,029.0 | +14.70% |
| Nov 07, 2024 | $18.80 | $17.86 | $0.935 | 2,399,481.0 | +1.95% |
| Nov 06, 2024 | $19.43 | $17.82 | $1.61 | 1,845,728.0 | +0.62% |
| Nov 05, 2024 | $17.85 | $17.17 | $0.68 | 1,064,039.0 | +2.29% |
| Nov 04, 2024 | $17.60 | $17.26 | $0.34 | 911,044.0 | +0.00% |
| Nov 01, 2024 | $17.61 | $17.26 | $0.345 | 638,656.0 | +0.11% |
| Oct 31, 2024 | $18.14 | $17.38 | $0.7584 | 1,011,945.0 | -3.22% |
| Oct 30, 2024 | $18.10 | $17.43 | $0.67 | 621,063.0 | +2.74% |
| Oct 29, 2024 | $17.75 | $16.98 | $0.77 | 600,194.0 | +2.04% |
| Oct 28, 2024 | $17.59 | $17.09 | $0.50 | 663,392.0 | -0.87% |
| Oct 25, 2024 | $17.85 | $17.24 | $0.61 | 660,718.0 | -1.03% |
| Oct 24, 2024 | $17.60 | $17.14 | $0.465 | 717,883.0 | +0.34% |
| Oct 23, 2024 | $17.56 | $17.09 | $0.4723 | 676,773.0 | +1.10% |
| Oct 22, 2024 | $17.43 | $17.00 | $0.43 | 467,642.0 | +0.29% |
Flywire Corp Stock (FLYW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flywire Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLYW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flywire Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flywire Corp Stock (FLYW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $23.22 | $17.17 | $6.05 | 24,731,410.0 | +25.09% |
| Oct, 2024 | $18.14 | $15.48 | $2.66 | 18,145,425.0 | +6.28% |
| Sep, 2024 | $18.50 | $15.93 | $2.57 | 20,100,024.0 | -9.50% |
| Aug, 2024 | $19.23 | $16.34 | $2.89 | 31,629,314.0 | -1.09% |
| Jul, 2024 | $19.48 | $15.45 | $4.03 | 21,538,536.0 | +11.71% |
| Jun, 2024 | $17.68 | $15.19 | $2.49 | 26,449,907.0 | -4.43% |
| May, 2024 | $21.12 | $15.77 | $5.35 | 46,892,225.0 | -16.34% |
| Apr, 2024 | $24.97 | $20.11 | $4.86 | 26,290,307.0 | -17.37% |
| Mar, 2024 | $29.18 | $24.12 | $5.06 | 28,044,238.0 | -12.61% |
| Feb, 2024 | $31.54 | $21.07 | $10.47 | 31,209,567.0 | +32.85% |
| Jan, 2024 | $23.06 | $19.36 | $3.70 | 35,261,010.0 | -7.69% |
Flywire Corp Stock (FLYW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.19 | $20.80 | $4.39 | 34,336,365.0 | -0.64% |
| Nov, 2023 | $29.13 | $18.65 | $10.48 | 44,418,262.0 | -13.35% |
| Oct, 2023 | $31.95 | $25.92 | $6.03 | 19,400,127.0 | -15.68% |
| Sep, 2023 | $35.01 | $29.32 | $5.69 | 18,301,208.0 | -7.78% |
| Aug, 2023 | $35.80 | $29.82 | $5.98 | 28,552,479.0 | +1.29% |
| Jul, 2023 | $34.20 | $28.31 | $5.89 | 21,702,676.0 | +9.99% |
| Jun, 2023 | $32.60 | $29.58 | $3.02 | 32,820,100.0 | +3.33% |
| May, 2023 | $32.01 | $27.19 | $4.82 | 26,892,168.0 | +2.98% |
| Apr, 2023 | $30.18 | $26.46 | $3.72 | 11,064,046.0 | -0.65% |
| Mar, 2023 | $29.74 | $23.59 | $6.15 | 20,143,932.0 | +18.72% |
| Feb, 2023 | $29.31 | $23.17 | $6.14 | 13,186,864.0 | -8.31% |
| Jan, 2023 | $27.21 | $22.47 | $4.74 | 15,098,511.0 | +10.22% |
Flywire Corp Stock (FLYW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.54 | $20.41 | $4.12 | 19,738,391.0 | +12.82% |
| Nov, 2022 | $24.32 | $17.16 | $7.16 | 26,331,927.0 | -1.18% |
| Oct, 2022 | $25.88 | $18.99 | $6.89 | 14,288,248.0 | -4.40% |
| Sep, 2022 | $27.78 | $21.76 | $6.02 | 22,958,389.0 | -7.64% |
| Aug, 2022 | $28.46 | $22.50 | $5.96 | 24,824,339.0 | +5.97% |
| Jul, 2022 | $23.93 | $17.52 | $6.41 | 13,511,142.0 | +33.07% |
| Jun, 2022 | $20.91 | $14.56 | $6.35 | 21,560,056.0 | -8.70% |
| May, 2022 | $31.70 | $16.30 | $15.40 | 26,638,428.0 | -36.71% |
| Apr, 2022 | $32.88 | $28.21 | $4.67 | 11,580,848.0 | -0.23% |
| Mar, 2022 | $31.70 | $22.38 | $9.32 | 16,991,887.0 | +13.01% |
| Feb, 2022 | $32.75 | $22.81 | $9.94 | 14,824,846.0 | -4.01% |
| Jan, 2022 | $39.31 | $24.85 | $14.46 | 13,393,641.0 | -25.93% |
0.68%
2.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):