Skip to main content

Flywire Corp Voting (NQ: FLYW )

18.18 +0.16 (+0.89%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 18.29 18.44 17.50 18.02 886,965 -0.17(-0.93%)
Jul 19, 2024 18.06 18.26 17.73 18.19 900,244 +0.14(+0.78%)
Jul 18, 2024 18.70 19.07 18.04 18.05 1,417,742 -0.94(-4.95%)
Jul 17, 2024 18.76 19.07 18.64 18.99 1,294,394 +0.08(+0.42%)
Jul 16, 2024 17.83 18.93 17.83 18.91 2,167,283 +1.30(+7.38%)
Jul 15, 2024 17.57 17.95 17.48 17.61 1,157,309 +0.24(+1.38%)
Jul 12, 2024 17.21 17.72 17.16 17.37 1,301,692 +0.39(+2.30%)
Jul 11, 2024 16.79 17.00 16.56 16.98 1,270,904 +0.68(+4.17%)
Jul 10, 2024 16.48 16.48 16.11 16.30 1,028,032 -0.18(-1.09%)
Jul 09, 2024 16.42 17.31 16.40 16.48 1,552,307 +0.18(+1.10%)
Jul 08, 2024 16.15 16.34 15.93 16.30 547,752 +0.27(+1.68%)
Jul 05, 2024 15.93 16.09 15.65 16.03 486,534 +0.06(+0.38%)
Jul 03, 2024 15.95 16.12 15.82 15.97 305,204 +0.05(+0.31%)
Jul 02, 2024 15.73 15.96 15.52 15.92 696,745 +0.29(+1.86%)
Jul 01, 2024 16.45 16.50 15.45 15.63 1,140,542 -0.76(-4.64%)
Jun 28, 2024 16.51 16.57 16.16 16.39 3,597,970 -0.16(-0.97%)
Jun 27, 2024 16.05 16.57 15.93 16.55 970,685 +0.59(+3.70%)
Jun 26, 2024 15.75 16.01 15.46 15.96 1,159,304 +0.08(+0.50%)
Jun 25, 2024 16.28 16.49 15.87 15.88 1,006,874 -0.47(-2.87%)
Jun 24, 2024 16.31 16.55 16.23 16.35 1,250,685 +0.09(+0.55%)
Jun 21, 2024 16.12 16.29 15.84 16.26 2,327,391 +0.19(+1.15%)
Jun 20, 2024 15.24 16.33 15.19 16.07 3,423,823 +0.68(+4.45%)
Jun 18, 2024 15.72 15.95 15.38 15.39 1,991,121 -0.37(-2.35%)
Jun 17, 2024 16.02 16.16 15.57 15.76 892,060 -0.29(-1.81%)
Jun 14, 2024 16.44 16.44 15.99 16.05 813,397 -0.46(-2.79%)
Jun 13, 2024 16.90 16.99 16.03 16.51 1,555,377 -0.39(-2.31%)
Jun 12, 2024 16.94 17.35 16.80 16.90 1,193,044 +0.42(+2.58%)
Jun 11, 2024 16.85 17.04 16.46 16.48 855,335 -0.56(-3.32%)
Jun 10, 2024 17.00 17.08 16.79 17.04 735,228 -0.04(-0.23%)
Jun 07, 2024 17.11 17.22 16.95 17.08 731,753 -0.29(-1.67%)
Jun 06, 2024 17.24 17.68 17.10 17.37 887,739 +0.10(+0.58%)
Jun 05, 2024 16.83 17.31 16.52 17.27 1,383,190 +0.55(+3.29%)
Jun 04, 2024 17.08 17.08 16.71 16.72 810,052 -0.37(-2.17%)
Jun 03, 2024 17.05 17.21 16.82 17.09 1,330,204 -0.06(-0.35%)
May 31, 2024 17.56 17.62 16.95 17.15 1,143,310 -0.18(-1.04%)
May 30, 2024 17.69 17.82 17.28 17.33 814,506 -0.28(-1.59%)
May 29, 2024 17.93 18.06 17.59 17.61 972,686 -0.59(-3.24%)
May 28, 2024 18.51 18.57 17.87 18.20 1,362,355 -0.13(-0.71%)
May 24, 2024 17.65 18.47 17.52 18.33 1,520,428 +0.57(+3.24%)
May 23, 2024 17.43 17.96 17.27 17.75 1,564,061 +0.40(+2.33%)
May 22, 2024 16.79 17.61 16.71 17.35 2,577,557 +0.56(+3.34%)
May 21, 2024 16.78 17.01 16.46 16.79 1,547,563 -0.01(-0.06%)
May 20, 2024 16.57 16.81 16.29 16.80 1,148,355 +0.20(+1.20%)
May 17, 2024 16.85 16.85 16.46 16.60 794,232 -0.18(-1.07%)
May 16, 2024 16.72 16.93 16.59 16.78 999,191 -0.08(-0.47%)
May 15, 2024 17.21 17.36 16.73 16.86 1,667,059 +0.04(+0.24%)
May 14, 2024 17.47 17.56 16.61 16.82 1,548,904 -0.39(-2.27%)
May 13, 2024 17.63 17.90 16.93 17.21 1,569,636 -0.38(-2.16%)
May 10, 2024 17.73 17.96 17.03 17.59 2,369,303 -0.09(-0.51%)
May 09, 2024 17.41 18.11 16.87 17.68 3,716,935 +0.44(+2.55%)
May 08, 2024 16.89 17.31 15.77 17.24 11,780,857 -3.30(-16.07%)
May 07, 2024 20.18 20.83 19.78 20.54 3,751,377 +0.53(+2.65%)
May 06, 2024 19.89 20.52 19.88 20.01 2,583,718 +0.20(+1.01%)
May 03, 2024 20.69 20.75 19.53 19.81 1,297,521 -0.44(-2.17%)
May 02, 2024 20.60 20.62 20.02 20.25 1,214,892 -0.14(-0.69%)
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.