Australia markets closed

Flywire Corporation (FLYW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.39-0.37 (-2.35%)
At close: 04:00PM EDT
15.86 +0.47 (+3.05%)
Pre-market: 06:55AM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202415.7215.9515.3815.3915.391,991,100
17 June 202416.0216.1615.5715.7615.76892,100
14 June 202416.4416.4415.9916.0516.05813,400
13 June 202416.9016.9916.0316.5116.511,555,400
12 June 202416.9417.3516.8016.9016.901,193,000
11 June 202416.8517.0416.4616.4816.48855,300
10 June 202417.0017.0816.7917.0417.04735,200
07 June 202417.1117.2216.9517.0817.08731,800
06 June 202417.2417.6717.1017.3717.37887,700
05 June 202416.8317.3116.5217.2717.271,383,200
04 June 202417.0817.0816.7116.7216.72810,100
03 June 202417.0517.2116.8317.0917.091,330,200
31 May 202417.5617.6216.9517.1517.151,143,300
30 May 202417.6917.8217.2817.3317.33814,500
29 May 202417.9318.0617.5917.6117.61972,700
28 May 202418.5118.5717.8718.2018.201,362,400
24 May 202417.6518.4717.5218.3318.331,520,400
23 May 202417.4317.9617.2717.7517.751,564,100
22 May 202416.7917.6016.7117.3517.352,577,600
21 May 202416.7817.0116.4716.7916.791,547,600
20 May 202416.5716.8116.2916.8016.801,148,300
17 May 202416.8516.8516.4616.6016.60794,200
16 May 202416.7216.9316.5916.7816.78998,800
15 May 202417.2117.3616.7316.8616.861,667,000
14 May 202417.4717.5616.6116.8216.821,548,900
13 May 202417.6317.9016.9217.2117.211,569,600
10 May 202417.7317.9617.0317.5917.592,369,300
09 May 202417.4118.1116.8717.6817.683,716,900
08 May 202416.8917.3115.7717.2417.2411,780,800
07 May 202420.1820.8319.7820.5420.543,751,600
06 May 202419.8920.5219.8820.0120.012,583,700
03 May 202420.6920.7519.5319.8119.811,297,500
02 May 202420.6020.6220.0120.2520.251,214,900
01 May 202420.5121.1220.1920.4020.401,465,100
30 Apr 202420.3320.6520.1120.5020.501,341,700
29 Apr 202421.0021.0020.5420.6620.66850,000
26 Apr 202420.6821.0420.4420.7920.79710,400
25 Apr 202420.7120.8320.4220.5520.551,368,800
24 Apr 202421.4221.5821.1321.1321.131,378,400
23 Apr 202421.1521.7720.9921.4121.411,210,800
22 Apr 202421.2821.3120.6121.0221.021,224,600
19 Apr 202420.8521.1420.6121.1021.101,990,600
18 Apr 202420.5820.9620.4120.9220.922,322,900
17 Apr 202420.7620.8420.1920.4320.432,107,100
16 Apr 202420.7521.0720.4020.7920.791,430,000
15 Apr 202421.2521.4920.6220.9320.931,219,200
12 Apr 202422.3822.7221.0121.2021.201,833,500
11 Apr 202422.5122.8922.1122.7222.721,478,500
10 Apr 202422.2922.6122.1022.3122.311,069,800
09 Apr 202423.9023.9023.0423.2523.25739,300
08 Apr 202423.2723.7823.1723.5423.54450,200
05 Apr 202423.3223.4123.0723.2323.23622,200
04 Apr 202424.1224.3323.2723.3923.391,115,300
03 Apr 202423.3124.1823.3124.0024.001,183,800
02 Apr 202423.0123.6422.9023.5923.59764,100
01 Apr 202424.9624.9723.5123.6423.641,022,200
28 Mar 202424.8025.1024.6024.8124.811,013,700
27 Mar 202424.9224.9724.3224.7224.721,056,100
26 Mar 202424.4125.2624.2124.7524.751,331,200
25 Mar 202424.5324.6324.1224.1324.13628,000
22 Mar 202425.1525.2824.2324.4724.47950,400
21 Mar 202425.7325.9525.1425.3225.321,195,700
20 Mar 202425.4425.9024.8325.2725.271,397,900
19 Mar 202425.7025.8624.9124.9524.951,406,000
18 Mar 202425.5026.1525.4725.7825.781,264,800
15 Mar 202425.2525.6725.1125.6025.601,713,700
14 Mar 202426.2126.4125.3425.4725.471,051,700
13 Mar 202426.2526.6025.9026.2126.211,275,100
12 Mar 202425.8626.5025.6426.4426.441,772,700
11 Mar 202426.7827.0625.9826.0326.03917,500
08 Mar 202426.5027.0226.3626.9726.971,649,200
07 Mar 202426.1126.8626.0926.3426.341,966,700
06 Mar 202426.6426.9726.0226.2826.281,715,700
05 Mar 202426.6427.4026.3326.5026.501,897,100
04 Mar 202428.1528.2426.8727.2727.272,132,800
01 Mar 202428.3329.1827.7428.2528.252,188,500
29 Feb 202429.5329.5328.0228.3928.392,914,200
28 Feb 202431.4731.5428.1528.8528.856,133,600
27 Feb 202424.4424.7824.0824.5224.522,963,100
26 Feb 202423.3724.1923.1824.1224.122,073,900
23 Feb 202423.0323.5022.8823.3923.391,358,400
22 Feb 202422.7323.1722.4023.0023.001,947,700
21 Feb 202422.5022.6222.0022.1622.161,133,500
20 Feb 202422.3822.9022.3822.7722.77737,000
16 Feb 202422.7123.0822.2722.8722.871,264,300
15 Feb 202422.8323.1622.6722.8722.87839,100
14 Feb 202422.0022.8221.9222.6522.65906,200
13 Feb 202421.6922.7021.4821.6921.691,095,100
12 Feb 202422.4823.3422.4222.7922.791,259,800
09 Feb 202421.9722.4621.8822.3722.371,403,700
08 Feb 202421.6521.9321.4021.7121.711,219,100
07 Feb 202421.8822.0321.3521.7021.701,204,800
06 Feb 202421.8122.1721.5521.8821.881,089,400
05 Feb 202421.5821.6821.0721.4721.47827,900
02 Feb 202421.6122.1221.3121.9421.94853,500
01 Feb 202421.4921.9221.1121.9021.90870,900
31 Jan 202421.5822.3721.3321.3721.371,252,400
30 Jan 202422.1222.3221.3821.7021.701,104,100
29 Jan 202422.7122.7521.6822.1722.171,661,300
26 Jan 202420.9621.8020.9421.3421.341,599,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...