Flywire Corporation (FLYW)
NASDAQ: FLYW · Real-Time Price · USD
13.58
-0.17 (-1.24%)
At close: Apr 28, 2026, 4:00 PM EDT
13.85
+0.27 (1.99%)
After-hours: Apr 28, 2026, 6:17 PM EDT
Flywire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.75 | 13.95 | 13.46 | 13.60 | 13.60 | -1.13% | 1,063,954 |
| Apr 27, 2026 | 13.48 | 13.90 | 13.44 | 13.75 | 13.75 | 1.48% | 1,023,051 |
| Apr 24, 2026 | 13.28 | 13.56 | 13.10 | 13.55 | 13.55 | 1.96% | 1,098,223 |
| Apr 23, 2026 | 13.94 | 14.14 | 13.14 | 13.29 | 13.29 | -5.07% | 2,288,995 |
| Apr 22, 2026 | 13.73 | 14.06 | 13.67 | 14.00 | 14.00 | 2.26% | 1,220,985 |
| Apr 21, 2026 | 13.84 | 14.09 | 13.65 | 13.69 | 13.69 | -0.51% | 1,427,585 |
| Apr 20, 2026 | 13.53 | 13.85 | 13.43 | 13.76 | 13.76 | 1.10% | 1,429,482 |
| Apr 17, 2026 | 13.65 | 13.99 | 13.57 | 13.61 | 13.61 | 1.34% | 1,607,423 |
| Apr 16, 2026 | 13.61 | 13.73 | 13.31 | 13.43 | 13.43 | 3.47% | 2,905,206 |
| Apr 15, 2026 | 12.18 | 13.05 | 12.18 | 12.98 | 12.98 | 6.13% | 2,255,183 |
| Apr 14, 2026 | 11.91 | 12.37 | 11.80 | 12.23 | 12.23 | 3.21% | 1,459,134 |
| Apr 13, 2026 | 11.47 | 12.06 | 11.41 | 11.85 | 11.85 | 2.51% | 3,218,043 |
| Apr 10, 2026 | 11.68 | 11.70 | 11.46 | 11.56 | 11.56 | -1.28% | 1,026,365 |
| Apr 9, 2026 | 11.74 | 11.78 | 11.37 | 11.71 | 11.71 | -1.26% | 957,596 |
| Apr 8, 2026 | 12.21 | 12.30 | 11.78 | 11.86 | 11.86 | 1.45% | 1,315,169 |
| Apr 7, 2026 | 11.83 | 11.85 | 11.52 | 11.69 | 11.69 | -1.76% | 1,165,931 |
| Apr 6, 2026 | 11.94 | 11.97 | 11.74 | 11.90 | 11.90 | 1.02% | 831,817 |
| Apr 2, 2026 | 11.38 | 11.81 | 11.16 | 11.78 | 11.78 | 1.73% | 937,991 |
| Apr 1, 2026 | 11.74 | 11.93 | 11.21 | 11.58 | 11.58 | -0.52% | 1,320,023 |
| Mar 31, 2026 | 11.84 | 11.89 | 11.54 | 11.64 | 11.64 | 1.31% | 1,365,636 |
| Mar 30, 2026 | 11.61 | 11.64 | 11.38 | 11.49 | 11.49 | 1.14% | 1,224,522 |
| Mar 27, 2026 | 12.04 | 12.04 | 11.17 | 11.36 | 11.36 | -5.65% | 1,442,808 |
| Mar 26, 2026 | 12.23 | 12.49 | 12.02 | 12.04 | 12.04 | -2.90% | 1,247,759 |
| Mar 25, 2026 | 12.46 | 12.78 | 12.15 | 12.40 | 12.40 | 0.73% | 1,603,381 |
| Mar 24, 2026 | 12.34 | 12.55 | 12.04 | 12.31 | 12.31 | -1.60% | 1,412,890 |
| Mar 23, 2026 | 12.04 | 12.70 | 11.95 | 12.51 | 12.51 | 5.04% | 1,698,536 |
| Mar 20, 2026 | 11.84 | 11.97 | 11.60 | 11.91 | 11.91 | 0.17% | 1,665,583 |
| Mar 19, 2026 | 11.96 | 12.33 | 11.72 | 11.89 | 11.89 | -1.74% | 1,357,120 |
| Mar 18, 2026 | 12.47 | 12.61 | 12.00 | 12.10 | 12.10 | -4.20% | 1,236,105 |
| Mar 17, 2026 | 12.47 | 12.85 | 12.47 | 12.63 | 12.63 | 1.94% | 1,041,581 |
| Mar 16, 2026 | 12.51 | 13.00 | 12.08 | 12.39 | 12.39 | -0.32% | 1,078,175 |
| Mar 13, 2026 | 12.53 | 12.69 | 12.33 | 12.43 | 12.43 | -0.48% | 1,524,734 |
| Mar 12, 2026 | 12.78 | 13.08 | 12.19 | 12.49 | 12.49 | -3.85% | 2,460,053 |
| Mar 11, 2026 | 13.14 | 13.40 | 12.85 | 12.99 | 12.99 | -1.22% | 1,645,899 |
| Mar 10, 2026 | 13.55 | 13.60 | 13.08 | 13.15 | 13.15 | -3.02% | 1,706,652 |
| Mar 9, 2026 | 12.98 | 13.63 | 12.90 | 13.56 | 13.56 | 2.11% | 2,868,383 |
| Mar 6, 2026 | 13.02 | 13.37 | 12.87 | 13.28 | 13.28 | - | 2,155,566 |
| Mar 5, 2026 | 12.79 | 13.35 | 12.65 | 13.28 | 13.28 | 3.35% | 3,282,514 |
| Mar 4, 2026 | 12.68 | 13.01 | 12.49 | 12.85 | 12.85 | 2.31% | 1,989,316 |
| Mar 3, 2026 | 12.10 | 12.58 | 11.92 | 12.56 | 12.56 | 1.05% | 2,051,766 |
| Mar 2, 2026 | 12.62 | 12.68 | 12.05 | 12.43 | 12.43 | 0.97% | 3,360,984 |
| Feb 27, 2026 | 12.64 | 12.98 | 12.21 | 12.31 | 12.31 | -4.28% | 2,251,533 |
| Feb 26, 2026 | 12.51 | 12.95 | 12.30 | 12.86 | 12.86 | 2.72% | 3,580,443 |
| Feb 25, 2026 | 12.24 | 12.57 | 11.55 | 12.52 | 12.52 | 11.39% | 5,199,158 |
| Feb 24, 2026 | 10.64 | 11.30 | 10.58 | 11.24 | 11.24 | 5.64% | 4,057,600 |
| Feb 23, 2026 | 11.06 | 11.17 | 10.60 | 10.64 | 10.64 | -5.25% | 1,855,200 |
| Feb 20, 2026 | 11.16 | 11.40 | 11.12 | 11.23 | 11.23 | - | 995,540 |
| Feb 19, 2026 | 11.40 | 11.52 | 11.00 | 11.23 | 11.23 | 1.08% | 1,729,899 |
| Feb 18, 2026 | 10.86 | 11.21 | 10.74 | 11.11 | 11.11 | 2.97% | 1,645,135 |
| Feb 17, 2026 | 10.99 | 11.16 | 10.73 | 10.79 | 10.79 | -1.64% | 1,285,787 |
| Feb 13, 2026 | 10.94 | 11.18 | 10.70 | 10.97 | 10.97 | 1.67% | 1,457,889 |
| Feb 12, 2026 | 11.13 | 11.26 | 10.55 | 10.79 | 10.79 | -3.05% | 1,096,008 |
| Feb 11, 2026 | 11.27 | 11.27 | 10.96 | 11.13 | 11.13 | -0.98% | 1,497,312 |
| Feb 10, 2026 | 11.34 | 11.58 | 11.16 | 11.24 | 11.24 | -0.44% | 1,119,833 |
| Feb 9, 2026 | 11.25 | 11.47 | 10.97 | 11.29 | 11.29 | 0.36% | 1,262,956 |
| Feb 6, 2026 | 10.96 | 11.46 | 10.73 | 11.25 | 11.25 | 3.78% | 2,343,846 |
| Feb 5, 2026 | 11.17 | 11.35 | 10.81 | 10.84 | 10.84 | -2.78% | 2,006,743 |
| Feb 4, 2026 | 11.25 | 11.46 | 10.96 | 11.15 | 11.15 | -1.24% | 2,452,272 |
| Feb 3, 2026 | 12.39 | 12.56 | 11.25 | 11.29 | 11.29 | -10.25% | 2,618,707 |
| Feb 2, 2026 | 12.65 | 12.90 | 12.48 | 12.58 | 12.58 | -0.16% | 910,240 |
| Jan 30, 2026 | 12.78 | 12.98 | 12.46 | 12.60 | 12.60 | -2.40% | 1,408,998 |
| Jan 29, 2026 | 13.14 | 13.24 | 12.62 | 12.91 | 12.91 | -2.20% | 1,250,126 |
| Jan 28, 2026 | 13.39 | 13.62 | 13.04 | 13.20 | 13.20 | -1.12% | 756,194 |
| Jan 27, 2026 | 13.79 | 13.93 | 13.30 | 13.35 | 13.35 | -2.91% | 1,064,376 |
| Jan 26, 2026 | 13.73 | 14.00 | 13.54 | 13.75 | 13.75 | 0.15% | 741,410 |
| Jan 23, 2026 | 13.72 | 13.92 | 13.58 | 13.73 | 13.73 | -0.15% | 583,255 |
| Jan 22, 2026 | 13.53 | 13.94 | 13.53 | 13.75 | 13.75 | 2.08% | 536,034 |
| Jan 21, 2026 | 13.38 | 13.68 | 13.37 | 13.47 | 13.47 | 1.28% | 807,701 |
| Jan 20, 2026 | 13.57 | 13.84 | 13.25 | 13.30 | 13.30 | -3.55% | 1,292,510 |
| Jan 16, 2026 | 14.07 | 14.11 | 13.66 | 13.79 | 13.79 | -0.58% | 958,518 |
| Jan 15, 2026 | 14.29 | 14.50 | 13.85 | 13.87 | 13.87 | -2.94% | 1,156,266 |
| Jan 14, 2026 | 14.72 | 14.72 | 14.08 | 14.29 | 14.29 | -0.07% | 1,434,108 |
| Jan 13, 2026 | 14.59 | 14.72 | 14.24 | 14.30 | 14.30 | -2.12% | 863,029 |
| Jan 12, 2026 | 14.56 | 14.67 | 14.21 | 14.61 | 14.61 | -0.07% | 1,289,396 |
| Jan 9, 2026 | 14.73 | 14.89 | 14.36 | 14.62 | 14.62 | 1.11% | 1,388,276 |
| Jan 8, 2026 | 14.77 | 14.97 | 14.33 | 14.46 | 14.46 | -0.28% | 1,413,475 |
| Jan 7, 2026 | 14.72 | 15.25 | 14.43 | 14.50 | 14.50 | -1.36% | 2,536,976 |
| Jan 6, 2026 | 14.18 | 14.71 | 14.17 | 14.70 | 14.70 | 3.81% | 939,867 |
| Jan 5, 2026 | 13.90 | 14.32 | 13.82 | 14.16 | 14.16 | 1.87% | 898,288 |
| Jan 2, 2026 | 14.15 | 14.22 | 13.62 | 13.90 | 13.90 | -1.84% | 1,025,264 |
| Dec 31, 2025 | 14.13 | 14.26 | 13.98 | 14.16 | 14.16 | 0.07% | 899,761 |
| Dec 30, 2025 | 14.33 | 14.46 | 14.14 | 14.15 | 14.15 | -1.53% | 739,356 |
| Dec 29, 2025 | 14.37 | 14.47 | 14.16 | 14.37 | 14.37 | -0.55% | 777,127 |
| Dec 26, 2025 | 14.49 | 14.51 | 14.26 | 14.45 | 14.45 | -0.14% | 742,874 |
| Dec 24, 2025 | 14.72 | 14.72 | 14.44 | 14.47 | 14.47 | -2.10% | 519,205 |
| Dec 23, 2025 | 14.81 | 15.00 | 14.67 | 14.78 | 14.78 | -0.20% | 1,322,013 |
| Dec 22, 2025 | 14.83 | 14.97 | 14.67 | 14.81 | 14.81 | 0.07% | 1,044,633 |
| Dec 19, 2025 | 14.52 | 14.81 | 14.46 | 14.80 | 14.80 | 1.37% | 1,918,976 |
| Dec 18, 2025 | 14.59 | 14.70 | 14.38 | 14.60 | 14.60 | 1.11% | 1,271,330 |
| Dec 17, 2025 | 14.52 | 14.74 | 14.37 | 14.44 | 14.44 | -0.96% | 963,913 |
| Dec 16, 2025 | 14.36 | 14.76 | 14.34 | 14.58 | 14.58 | 1.67% | 1,514,598 |
| Dec 15, 2025 | 14.83 | 14.84 | 14.33 | 14.34 | 14.34 | -2.91% | 1,563,644 |
| Dec 12, 2025 | 14.61 | 14.84 | 14.41 | 14.77 | 14.77 | 1.10% | 1,934,158 |
| Dec 11, 2025 | 14.10 | 14.83 | 14.06 | 14.61 | 14.61 | 3.62% | 3,287,767 |
| Dec 10, 2025 | 13.56 | 14.28 | 13.46 | 14.10 | 14.10 | 3.75% | 1,689,411 |
| Dec 9, 2025 | 13.42 | 13.96 | 13.37 | 13.59 | 13.59 | 0.74% | 1,564,317 |
| Dec 8, 2025 | 13.70 | 13.74 | 13.28 | 13.49 | 13.49 | -0.88% | 1,517,815 |
| Dec 5, 2025 | 13.71 | 14.05 | 13.56 | 13.61 | 13.61 | -1.16% | 1,180,941 |
| Dec 4, 2025 | 13.94 | 14.00 | 13.58 | 13.77 | 13.77 | -1.29% | 1,287,050 |
| Dec 3, 2025 | 13.66 | 14.06 | 13.60 | 13.95 | 13.95 | 2.35% | 1,157,859 |