5 DAY PERFORMANCE
-2.87%
1 MONTH PERFORMANCE
-0.07%
3 MONTH PERFORMANCE
+2.50%
6 MONTH PERFORMANCE
+29.05%
YEAR-TO-DATE PERFORMANCE
-34.29%
1 YEAR PERFORMANCE
-36.89%
Flywire Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.71 | $13.61 (-0.73%) | $14.05 | $13.56 | 1.18 M | $1.67 B |
| 12/04/2025 | $13.94 | $13.77 (-1.22%) | $14.00 | $13.57 | 1.29 M | $1.69 B |
| 12/03/2025 | $13.66 | $13.95 (2.12%) | $14.06 | $13.60 | 1.16 M | $1.71 B |
| 12/02/2025 | $13.87 | $13.63 (-1.73%) | $14.00 | $13.53 | 1.10 M | $1.67 B |
| 12/01/2025 | $13.85 | $13.78 (-0.51%) | $14.10 | $13.67 | 1.71 M | $1.69 B |
| 11/28/2025 | $13.80 | $13.99 (1.38%) | $14.06 | $13.80 | 593.15 K | $1.71 B |
| 11/26/2025 | $13.73 | $13.77 (0.29%) | $14.00 | $13.70 | 1.09 M | $1.69 B |
| 11/25/2025 | $13.37 | $13.78 (3.07%) | $13.85 | $13.37 | 913.64 K | $1.69 B |
| 11/24/2025 | $13.33 | $13.39 (0.45%) | $13.50 | $13.20 | 1.32 M | $1.64 B |
| 11/21/2025 | $13.14 | $13.37 (1.75%) | $13.66 | $13.11 | 1.75 M | $1.64 B |
| 11/20/2025 | $13.46 | $13.10 (-2.67%) | $13.63 | $13.05 | 1.53 M | $1.60 B |
| 11/19/2025 | $13.55 | $13.35 (-1.48%) | $13.84 | $13.31 | 1.92 M | $1.63 B |
| 11/18/2025 | $13.50 | $13.53 (0.22%) | $13.97 | $13.34 | 1.94 M | $1.66 B |
| 11/17/2025 | $13.94 | $13.57 (-2.65%) | $13.99 | $13.49 | 1.28 M | $1.66 B |
| 11/14/2025 | $13.73 | $13.92 (1.38%) | $14.02 | $13.60 | 1.33 M | $1.70 B |
| 11/13/2025 | $13.78 | $13.84 (0.44%) | $14.08 | $13.59 | 1.10 M | $1.69 B |
| 11/12/2025 | $13.76 | $13.84 (0.58%) | $14.01 | $13.63 | 1.09 M | $1.69 B |
| 11/11/2025 | $13.67 | $13.74 (0.51%) | $14.00 | $13.63 | 1.10 M | $1.68 B |
| 11/10/2025 | $13.57 | $13.59 (0.15%) | $13.88 | $13.43 | 1.81 M | $1.66 B |
| 11/07/2025 | $13.41 | $13.56 (1.12%) | $13.62 | $13.06 | 2.66 M | $1.66 B |
| 11/06/2025 | $13.86 | $13.54 (-2.31%) | $13.97 | $13.39 | 2.83 M | $1.66 B |
| 11/05/2025 | $14.99 | $13.99 (-6.67%) | $15.17 | $13.53 | 4.74 M | $1.71 B |
| 11/04/2025 | $13.25 | $13.81 (4.23%) | $13.94 | $13.13 | 3.39 M | $1.69 B |
| 11/03/2025 | $13.41 | $13.43 (0.15%) | $13.55 | $13.01 | 2.01 M | $1.64 B |
| 10/31/2025 | $12.97 | $13.32 (2.7%) | $13.38 | $12.84 | 1.96 M | $1.63 B |
| 10/30/2025 | $13.41 | $12.95 (-3.43%) | $13.54 | $12.90 | 1.26 M | $1.59 B |
| 10/29/2025 | $13.48 | $13.49 (0.07%) | $13.82 | $13.27 | 1.61 M | $1.65 B |
| 10/28/2025 | $13.86 | $13.64 (-1.59%) | $13.99 | $13.63 | 962.24 K | $1.67 B |
| 10/27/2025 | $13.85 | $13.91 (0.43%) | $14.14 | $13.70 | 1.67 M | $1.70 B |
| 10/24/2025 | $13.57 | $13.77 (1.47%) | $14.02 | $13.57 | 2.05 M | $1.69 B |
| 10/23/2025 | $13.38 | $13.31 (-0.52%) | $13.58 | $13.29 | 975.31 K | $1.63 B |
| 10/22/2025 | $13.80 | $13.50 (-2.17%) | $13.86 | $13.27 | 1.52 M | $1.65 B |
| 10/21/2025 | $13.22 | $13.36 (1.06%) | $13.50 | $13.13 | 1.14 M | $1.64 B |
| 10/20/2025 | $13.07 | $13.22 (1.15%) | $13.25 | $12.92 | 1.37 M | $1.62 B |
| 10/17/2025 | $12.85 | $12.95 (0.78%) | $13.13 | $12.73 | 1.61 M | $1.59 B |
| 10/16/2025 | $12.84 | $12.76 (-0.62%) | $12.87 | $12.56 | 921.80 K | $1.56 B |
| 10/15/2025 | $13.03 | $12.64 (-2.99%) | $13.06 | $12.58 | 1.37 M | $1.55 B |
| 10/14/2025 | $12.51 | $13.02 (4.08%) | $13.14 | $12.42 | 1.02 M | $1.60 B |
| 10/13/2025 | $12.62 | $12.56 (-0.48%) | $12.75 | $12.36 | 1.27 M | $1.54 B |
| 10/10/2025 | $12.95 | $12.57 (-2.93%) | $12.98 | $12.52 | 1.68 M | $1.54 B |
| 10/09/2025 | $12.99 | $12.93 (-0.46%) | $13.17 | $12.83 | 750.90 K | $1.58 B |
| 10/08/2025 | $12.68 | $13.03 (2.76%) | $13.09 | $12.53 | 1.46 M | $1.60 B |
| 10/07/2025 | $13.60 | $12.68 (-6.76%) | $13.67 | $12.64 | 2.94 M | $1.55 B |
| 10/06/2025 | $13.55 | $13.47 (-0.59%) | $13.73 | $13.41 | 1.15 M | $1.65 B |
| 10/03/2025 | $13.64 | $13.55 (-0.66%) | $13.75 | $13.50 | 1.15 M | $1.66 B |
| 10/02/2025 | $13.50 | $13.59 (0.67%) | $13.70 | $13.39 | 1.05 M | $1.67 B |
| 10/01/2025 | $13.50 | $13.47 (-0.22%) | $13.68 | $13.31 | 1.76 M | $1.65 B |
| 09/30/2025 | $13.54 | $13.54 (0%) | $13.64 | $13.41 | 2.38 M | $1.66 B |
| 09/29/2025 | $13.69 | $13.52 (-1.24%) | $13.89 | $13.51 | 1.98 M | $1.66 B |
| 09/26/2025 | $13.32 | $13.62 (2.25%) | $13.74 | $13.18 | 1.98 M | $1.67 B |
| 09/25/2025 | $13.20 | $13.30 (0.76%) | $13.47 | $13.08 | 1.92 M | $1.63 B |
| 09/24/2025 | $13.12 | $13.18 (0.46%) | $13.27 | $12.98 | 1.26 M | $1.61 B |
| 09/23/2025 | $13.25 | $13.05 (-1.51%) | $13.25 | $12.89 | 1.67 M | $1.60 B |
| 09/22/2025 | $13.00 | $13.14 (1.08%) | $13.28 | $12.83 | 2.00 M | $1.61 B |
| 09/19/2025 | $13.56 | $13.12 (-3.24%) | $13.66 | $12.01 | 4.17 M | $1.61 B |
| 09/18/2025 | $13.71 | $13.56 (-1.09%) | $13.80 | $13.46 | 1.57 M | $1.66 B |
| 09/17/2025 | $13.39 | $13.53 (1.05%) | $13.92 | $13.39 | 1.83 M | $1.66 B |
| 09/16/2025 | $13.06 | $13.35 (2.22%) | $13.49 | $12.88 | 2.09 M | $1.64 B |
| 09/15/2025 | $13.47 | $13.06 (-3.04%) | $13.68 | $12.97 | 3.94 M | $1.60 B |
| 09/12/2025 | $13.73 | $13.35 (-2.77%) | $13.73 | $13.27 | 2.95 M | $1.64 B |
| 09/11/2025 | $13.28 | $13.74 (3.46%) | $14.02 | $13.19 | 3.59 M | $1.68 B |
| 09/10/2025 | $12.99 | $13.23 (1.85%) | $13.25 | $12.77 | 2.43 M | $1.62 B |
| 09/09/2025 | $13.18 | $13.07 (-0.83%) | $13.36 | $13.06 | 2.06 M | $1.60 B |
| 09/08/2025 | $13.03 | $13.22 (1.46%) | $13.32 | $12.92 | 2.02 M | $1.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
