Skip to main content

Flywire Corp Voting (NQ: FLYW )

28.85 +4.33 (+17.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 31.47 31.54 28.15 28.85 6,130,890 +4.33(+17.66%)
Feb 27, 2024 24.44 24.78 24.08 24.52 2,959,487 +0.40(+1.66%)
Feb 26, 2024 23.37 24.20 23.18 24.12 2,070,291 +0.73(+3.12%)
Feb 23, 2024 23.03 23.50 22.88 23.39 1,358,406 +0.39(+1.70%)
Feb 22, 2024 22.73 23.17 22.40 23.00 1,946,697 +0.84(+3.79%)
Feb 21, 2024 22.50 22.62 22.00 22.16 1,133,534 -0.61(-2.68%)
Feb 20, 2024 22.38 22.90 22.38 22.77 736,413 -0.10(-0.44%)
Feb 16, 2024 22.71 23.09 22.27 22.87 1,264,708 +0.00(+0.00%)
Feb 15, 2024 22.83 23.16 22.67 22.87 839,071 +0.22(+0.97%)
Feb 14, 2024 22.00 22.82 21.92 22.65 906,215 +0.96(+4.43%)
Feb 13, 2024 21.69 22.70 21.48 21.69 1,095,073 -1.10(-4.83%)
Feb 12, 2024 22.48 23.34 22.42 22.79 1,259,495 +0.42(+1.88%)
Feb 09, 2024 21.97 22.46 21.88 22.37 1,403,839 +0.66(+3.04%)
Feb 08, 2024 21.65 21.93 21.40 21.71 1,219,069 +0.01(+0.05%)
Feb 07, 2024 21.88 22.03 21.35 21.70 1,204,845 -0.18(-0.82%)
Feb 06, 2024 21.81 22.18 21.55 21.88 1,089,396 +0.41(+1.91%)
Feb 05, 2024 21.58 21.68 21.07 21.47 827,050 -0.47(-2.14%)
Feb 02, 2024 21.61 22.12 21.30 21.94 853,470 +0.04(+0.18%)
Feb 01, 2024 21.49 21.92 21.11 21.90 870,919 +0.53(+2.48%)
Jan 31, 2024 21.58 22.37 21.33 21.37 1,252,366 -0.33(-1.52%)
Jan 30, 2024 22.12 22.32 21.38 21.70 1,104,108 -0.47(-2.12%)
Jan 29, 2024 22.71 22.75 21.68 22.17 1,661,322 +0.83(+3.89%)
Jan 26, 2024 20.96 21.80 20.94 21.34 1,598,977 +0.51(+2.45%)
Jan 25, 2024 21.19 21.23 20.66 20.83 870,776 -0.04(-0.19%)
Jan 24, 2024 21.49 21.49 20.73 20.87 1,776,374 -0.26(-1.23%)
Jan 23, 2024 20.94 21.42 20.86 21.13 1,509,109 +0.63(+3.07%)
Jan 22, 2024 20.27 21.04 19.97 20.50 2,066,118 +0.72(+3.64%)
Jan 19, 2024 19.80 20.44 19.36 19.78 3,550,593 +0.05(+0.25%)
Jan 18, 2024 20.29 20.41 19.47 19.73 2,928,670 -0.42(-2.08%)
Jan 17, 2024 19.91 20.17 19.63 20.15 1,608,405 -0.15(-0.74%)
Jan 16, 2024 20.31 20.46 20.15 20.30 1,504,023 -0.39(-1.88%)
Jan 12, 2024 21.45 21.71 20.48 20.69 1,401,008 -0.55(-2.59%)
Jan 11, 2024 21.52 21.58 20.89 21.24 2,226,064 -0.24(-1.12%)
Jan 10, 2024 21.95 21.95 21.28 21.48 1,408,634 -0.50(-2.27%)
Jan 09, 2024 22.30 22.54 21.93 21.98 1,371,368 -0.85(-3.72%)
Jan 08, 2024 22.02 22.89 22.02 22.83 2,092,064 +0.98(+4.49%)
Jan 05, 2024 21.31 21.93 21.25 21.85 1,061,776 +0.34(+1.58%)
Jan 04, 2024 21.74 21.74 20.91 21.51 1,426,489 +0.06(+0.28%)
Jan 03, 2024 22.66 22.66 21.27 21.45 1,355,598 -1.30(-5.71%)
Jan 02, 2024 22.65 23.06 22.17 22.75 1,673,658 -0.40(-1.73%)
Dec 29, 2023 23.72 23.91 23.13 23.15 878,383 -0.66(-2.77%)
Dec 28, 2023 23.19 24.27 23.19 23.81 1,127,638 +0.57(+2.45%)
Dec 27, 2023 23.36 23.39 22.81 23.24 1,699,035 +0.10(+0.43%)
Dec 26, 2023 23.63 23.72 22.85 23.14 1,322,515 -0.28(-1.20%)
Dec 22, 2023 23.65 23.71 23.08 23.42 1,373,028 -0.07(-0.30%)
Dec 21, 2023 23.77 23.86 23.12 23.49 2,681,042 +0.31(+1.34%)
Dec 20, 2023 23.96 24.05 23.12 23.18 1,739,663 -0.86(-3.58%)
Dec 19, 2023 23.93 24.30 23.64 24.04 1,307,374 +0.54(+2.30%)
Dec 18, 2023 22.60 23.70 22.59 23.50 1,408,543 +0.15(+0.64%)
Dec 15, 2023 23.57 23.67 22.99 23.35 2,983,686 +0.08(+0.34%)
Dec 14, 2023 24.46 24.94 22.99 23.27 2,657,057 -0.60(-2.51%)
Dec 13, 2023 22.04 23.89 21.85 23.87 1,277,783 +1.97(+9.00%)
Dec 12, 2023 22.00 22.16 21.47 21.90 926,887 -0.04(-0.18%)
Dec 11, 2023 21.77 22.14 21.61 21.94 1,071,426 +0.13(+0.60%)
Dec 08, 2023 22.00 22.43 21.58 21.81 1,696,818 -0.61(-2.72%)
Dec 07, 2023 22.71 22.71 20.80 22.42 3,826,532 -0.28(-1.23%)
Dec 06, 2023 23.16 23.70 22.52 22.70 1,024,949 -0.23(-1.00%)
Dec 05, 2023 23.52 23.82 22.62 22.93 1,747,797 -0.66(-2.80%)
Dec 04, 2023 24.84 25.12 23.57 23.59 1,672,695 -1.46(-5.81%)
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.