Skip to main content

Flywire Corp Voting (NQ: FLYW )

21.42 +3.12 (+17.05%)
Streaming Delayed Price Updated: 9:42 AM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 18.05 18.80 17.86 18.30 2,448,777 +0.35(+1.95%)
Nov 06, 2024 19.14 19.43 17.82 17.95 1,858,735 +0.11(+0.62%)
Nov 05, 2024 17.44 17.85 17.17 17.84 1,078,463 +0.40(+2.29%)
Nov 04, 2024 17.48 17.60 17.26 17.44 932,526 +0.00(+0.00%)
Nov 01, 2024 17.49 17.61 17.26 17.44 697,328 +0.02(+0.11%)
Oct 31, 2024 17.95 18.14 17.38 17.42 1,020,506 -0.58(-3.22%)
Oct 30, 2024 17.44 18.10 17.43 18.00 622,211 +0.48(+2.74%)
Oct 29, 2024 17.04 17.75 16.98 17.52 729,213 +0.35(+2.04%)
Oct 28, 2024 17.44 17.59 17.09 17.17 691,228 -0.15(-0.87%)
Oct 25, 2024 17.65 17.85 17.24 17.32 667,370 -0.18(-1.03%)
Oct 24, 2024 17.55 17.60 17.14 17.50 718,144 +0.06(+0.34%)
Oct 23, 2024 17.17 17.56 17.09 17.44 676,773 +0.19(+1.10%)
Oct 22, 2024 17.15 17.43 17.00 17.25 541,743 +0.05(+0.29%)
Oct 21, 2024 17.44 17.63 17.16 17.20 602,965 -0.28(-1.60%)
Oct 18, 2024 17.17 18.04 17.07 17.48 917,482 +0.43(+2.52%)
Oct 17, 2024 17.14 17.26 16.71 17.05 659,475 -0.09(-0.53%)
Oct 16, 2024 17.18 17.40 16.90 17.14 730,503 +0.18(+1.06%)
Oct 15, 2024 16.47 17.30 16.33 16.96 1,368,974 +0.49(+2.98%)
Oct 14, 2024 16.54 16.76 16.35 16.47 1,003,753 -0.02(-0.12%)
Oct 11, 2024 16.03 16.57 16.03 16.49 1,534,418 +0.00(+0.00%)
Oct 10, 2024 15.82 16.58 15.73 16.49 824,465 +0.44(+2.74%)
Oct 09, 2024 16.51 16.57 15.98 16.05 816,553 -0.44(-2.67%)
Oct 08, 2024 16.26 16.55 16.08 16.49 1,142,427 +0.18(+1.10%)
Oct 07, 2024 16.34 16.35 15.87 16.31 772,983 -0.10(-0.61%)
Oct 04, 2024 16.19 16.61 15.79 16.41 1,109,960 +0.54(+3.40%)
Oct 03, 2024 15.50 15.90 15.48 15.87 652,576 +0.15(+0.95%)
Oct 02, 2024 15.98 16.12 15.70 15.72 489,015 -0.22(-1.38%)
Oct 01, 2024 16.40 16.52 15.93 15.94 404,008 -0.45(-2.75%)
Sep 30, 2024 16.42 16.77 16.25 16.39 801,654 -0.08(-0.49%)
Sep 27, 2024 17.00 17.10 16.39 16.47 943,533 -0.35(-2.08%)
Sep 26, 2024 16.69 17.02 16.16 16.82 903,636 +0.47(+2.87%)
Sep 25, 2024 16.61 16.68 15.93 16.35 670,734 -0.32(-1.92%)
Sep 24, 2024 16.59 16.89 16.48 16.67 659,269 +0.18(+1.09%)
Sep 23, 2024 16.56 16.62 16.31 16.49 1,077,380 -0.07(-0.42%)
Sep 20, 2024 17.09 17.17 16.49 16.56 1,830,595 -0.43(-2.53%)
Sep 19, 2024 17.08 17.30 16.66 16.99 2,018,684 +0.33(+1.98%)
Sep 18, 2024 17.47 18.14 16.54 16.66 2,753,688 -0.84(-4.80%)
Sep 17, 2024 18.22 18.40 17.48 17.50 864,180 -0.49(-2.72%)
Sep 16, 2024 17.86 18.22 17.58 17.99 681,815 +0.20(+1.12%)
Sep 13, 2024 17.84 18.50 17.77 17.79 711,273 -0.04(-0.22%)
Sep 12, 2024 17.74 18.03 17.39 17.83 763,170 +0.11(+0.62%)
Sep 11, 2024 17.37 17.93 17.18 17.72 669,263 +0.34(+1.96%)
Sep 10, 2024 17.16 17.41 16.76 17.38 1,008,604 +0.13(+0.75%)
Sep 09, 2024 17.52 17.79 16.98 17.25 1,538,761 -0.20(-1.15%)
Sep 06, 2024 17.56 17.87 17.14 17.45 610,843 -0.09(-0.51%)
Sep 05, 2024 17.48 17.55 17.13 17.54 676,353 +0.16(+0.92%)
Sep 04, 2024 17.83 17.92 17.27 17.38 658,245 -0.51(-2.85%)
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.