Flywire Corp Voting (NQ: FLYW )

46.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 44.33 46.56 43.36 46.25 349,032 +1.96(+4.43%)
Sep 20, 2021 44.42 45.25 42.50 44.29 428,480 -1.88(-4.07%)
Sep 17, 2021 49.25 49.25 45.93 46.17 2,214,305 -3.27(-6.61%)
Sep 16, 2021 46.76 49.95 46.76 49.44 328,665 +2.62(+5.60%)
Sep 15, 2021 45.01 46.99 44.24 46.82 205,423 +1.51(+3.33%)
Sep 14, 2021 45.38 46.01 43.92 45.31 226,583 -0.32(-0.70%)
Sep 13, 2021 48.53 49.08 45.22 45.63 347,258 -2.11(-4.42%)
Sep 10, 2021 48.10 49.38 47.39 47.74 238,058 -0.27(-0.56%)
Sep 09, 2021 46.17 49.40 45.12 48.01 471,207 +1.80(+3.90%)
Sep 08, 2021 48.22 48.63 45.92 46.21 549,637 -1.88(-3.91%)
Sep 07, 2021 47.80 49.22 46.47 48.09 475,427 +0.55(+1.16%)
Sep 03, 2021 48.12 48.51 45.55 47.54 385,156 -0.58(-1.21%)
Sep 02, 2021 47.10 48.12 46.28 48.12 167,112 +1.11(+2.36%)
Sep 01, 2021 44.84 48.96 43.60 47.01 272,120 +3.10(+7.06%)
Aug 31, 2021 44.34 45.80 42.41 43.91 201,548 -0.05(-0.11%)
Aug 30, 2021 41.27 44.30 41.27 43.96 673,963 +3.23(+7.93%)
Aug 27, 2021 38.50 41.45 38.50 40.73 301,033 +2.17(+5.63%)
Aug 26, 2021 38.87 39.10 37.72 38.56 90,631 -0.45(-1.15%)
Aug 25, 2021 39.66 40.19 38.54 39.01 147,887 -0.98(-2.45%)
Aug 24, 2021 40.43 41.46 39.29 39.99 178,916 -0.01(-0.02%)
Aug 23, 2021 39.66 40.11 38.34 40.00 107,128 +0.41(+1.04%)
Aug 20, 2021 38.84 40.37 38.65 39.59 158,841 +0.70(+1.80%)
Aug 19, 2021 37.92 38.94 37.54 38.89 143,847 +0.76(+1.99%)
Aug 18, 2021 38.39 38.70 37.05 38.13 160,566 -0.11(-0.29%)
Aug 17, 2021 41.43 40.95 37.72 38.24 242,080 -2.71(-6.62%)
Aug 16, 2021 39.93 41.75 39.00 40.95 327,423 +0.90(+2.25%)
Aug 13, 2021 39.00 40.98 38.75 40.05 222,032 +1.13(+2.90%)
Aug 12, 2021 37.37 38.92 36.80 38.92 105,108 +1.72(+4.62%)
Aug 11, 2021 38.95 39.00 35.71 37.20 401,310 -0.08(-0.21%)
Aug 10, 2021 35.99 37.88 34.85 37.28 671,950 +1.47(+4.10%)
Aug 09, 2021 34.25 35.81 33.06 35.81 96,202 +1.47(+4.28%)
Aug 06, 2021 31.62 34.46 31.62 34.34 117,274 +2.00(+6.18%)
Aug 05, 2021 31.80 32.58 31.35 32.34 42,755 +0.67(+2.12%)
Aug 04, 2021 31.62 32.79 31.45 31.67 45,558 -0.03(-0.09%)
Aug 03, 2021 32.50 33.02 31.50 31.70 57,296 -0.35(-1.09%)
Aug 02, 2021 32.03 32.45 31.76 32.05 99,539 +0.29(+0.91%)
Jul 30, 2021 32.09 32.61 31.70 31.76 61,943 -0.07(-0.22%)
Jul 29, 2021 31.40 32.86 31.40 31.83 131,504 +0.05(+0.16%)
Jul 28, 2021 31.63 33.32 31.35 31.78 187,646 +0.15(+0.47%)
Jul 27, 2021 31.94 32.55 31.09 31.63 119,389 -0.90(-2.77%)
Jul 26, 2021 32.99 33.56 32.41 32.53 195,718 -0.46(-1.39%)
Jul 23, 2021 32.75 33.77 31.00 32.99 251,499 +0.26(+0.79%)
Jul 22, 2021 31.52 32.86 31.00 32.73 216,453 +1.43(+4.57%)
Jul 21, 2021 31.56 32.44 30.39 31.30 169,293 -0.25(-0.79%)
Jul 20, 2021 30.25 31.85 29.89 31.55 147,796 +1.22(+4.02%)
Jul 19, 2021 30.01 30.38 29.50 30.33 91,739 -0.23(-0.75%)
Jul 16, 2021 30.76 31.03 30.31 30.56 86,523 -0.18(-0.59%)
Jul 15, 2021 31.45 31.51 30.03 30.74 157,176 -0.80(-2.54%)
Jul 14, 2021 32.10 33.07 31.51 31.54 105,590 -0.56(-1.74%)
Jul 13, 2021 34.15 34.15 31.50 32.10 123,281 -1.65(-4.89%)
Jul 12, 2021 34.46 34.59 33.31 33.75 77,016 -0.78(-2.26%)
Jul 09, 2021 33.70 34.96 33.64 34.53 63,811 +0.89(+2.65%)
Jul 08, 2021 34.01 34.14 32.81 33.64 181,576 -1.26(-3.61%)
Jul 07, 2021 35.40 35.99 34.90 34.90 111,391 -0.09(-0.26%)
Jul 06, 2021 34.57 35.33 34.53 34.99 129,467 -0.09(-0.26%)
Jul 02, 2021 34.80 35.37 34.31 35.08 203,140 +0.38(+1.10%)
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.