Skip to main content

Flywire Corp Voting (NQ: FLYW )

16.79 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 20.51 21.12 20.19 20.39 1,465,092 -0.11(-0.54%)
Apr 30, 2024 20.33 20.65 20.11 20.50 1,341,834 -0.16(-0.77%)
Apr 29, 2024 21.00 21.00 20.54 20.66 850,039 -0.13(-0.63%)
Apr 26, 2024 20.68 21.04 20.44 20.79 710,397 +0.24(+1.17%)
Apr 25, 2024 20.71 20.83 20.42 20.55 1,368,838 -0.58(-2.74%)
Apr 24, 2024 21.42 21.58 21.13 21.13 1,378,425 -0.28(-1.31%)
Apr 23, 2024 21.15 21.77 20.99 21.41 1,210,791 +0.39(+1.86%)
Apr 22, 2024 21.28 21.30 20.61 21.02 1,224,617 -0.08(-0.38%)
Apr 19, 2024 20.85 21.14 20.61 21.10 1,990,628 +0.18(+0.86%)
Apr 18, 2024 20.58 20.96 20.41 20.92 2,322,916 +0.49(+2.40%)
Apr 17, 2024 20.76 20.84 20.19 20.43 2,107,145 -0.36(-1.73%)
Apr 16, 2024 20.75 21.07 20.40 20.79 1,429,987 -0.14(-0.67%)
Apr 15, 2024 21.25 21.48 20.62 20.93 1,219,159 -0.27(-1.27%)
Apr 12, 2024 22.38 22.72 21.01 21.20 1,833,491 -1.52(-6.69%)
Apr 11, 2024 22.51 22.89 22.11 22.72 1,478,525 +0.41(+1.84%)
Apr 10, 2024 22.29 22.61 22.10 22.31 1,069,760 -0.94(-4.04%)
Apr 09, 2024 23.90 23.90 23.04 23.25 739,337 -0.29(-1.23%)
Apr 08, 2024 23.27 23.78 23.17 23.54 450,217 +0.31(+1.33%)
Apr 05, 2024 23.32 23.41 23.07 23.23 622,164 -0.16(-0.68%)
Apr 04, 2024 24.12 24.33 23.27 23.39 1,115,278 -0.61(-2.54%)
Apr 03, 2024 23.31 24.18 23.31 24.00 1,183,788 +0.41(+1.74%)
Apr 02, 2024 23.01 23.64 22.90 23.59 764,089 -0.05(-0.21%)
Apr 01, 2024 24.96 24.97 23.52 23.64 1,022,260 -1.17(-4.72%)
Mar 28, 2024 24.80 24.94 24.94 24.81 1,013,652 +0.09(+0.36%)
Mar 27, 2024 24.92 24.97 24.32 24.72 1,056,102 -0.03(-0.12%)
Mar 26, 2024 24.41 25.27 24.21 24.75 1,331,169 +0.62(+2.57%)
Mar 25, 2024 24.53 24.63 24.12 24.13 628,036 -0.34(-1.39%)
Mar 22, 2024 25.15 25.28 24.23 24.47 950,412 -0.85(-3.36%)
Mar 21, 2024 25.73 25.95 25.14 25.32 1,196,055 +0.05(+0.20%)
Mar 20, 2024 25.44 25.90 24.83 25.27 1,397,934 +0.32(+1.28%)
Mar 19, 2024 25.70 25.86 24.91 24.95 1,405,958 -0.83(-3.22%)
Mar 18, 2024 25.50 26.15 25.47 25.78 1,266,007 +0.18(+0.70%)
Mar 15, 2024 25.25 25.67 25.11 25.60 1,713,650 +0.13(+0.51%)
Mar 14, 2024 26.21 26.41 25.34 25.47 1,051,659 -0.74(-2.82%)
Mar 13, 2024 26.25 26.60 25.90 26.21 1,275,053 -0.23(-0.87%)
Mar 12, 2024 25.86 26.50 25.64 26.44 1,772,738 +0.41(+1.58%)
Mar 11, 2024 26.78 27.06 25.98 26.03 917,468 -0.94(-3.49%)
Mar 08, 2024 26.50 27.02 26.36 26.97 1,649,241 +0.63(+2.39%)
Mar 07, 2024 26.11 26.86 26.09 26.34 1,966,677 +0.06(+0.23%)
Mar 06, 2024 26.64 26.97 26.02 26.28 1,715,704 -0.22(-0.83%)
Mar 05, 2024 26.64 27.40 26.33 26.50 2,149,069 -0.77(-2.82%)
Mar 04, 2024 28.15 28.24 26.87 27.27 2,132,837 -0.98(-3.47%)
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.