MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLYW — Flywire Corporation Voting Common Stock
NasdaqFlywire Corporation Voting Common Stock
$17.58
+0.02(+0.11%)
- O
- 17.77
- H
- 17.89
- L
- 17.51
- V
- 1.27M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.58
Period Return+102.53%
Period High$19.73
Period Low$8.54
Avg Daily Volume2.02M
Total Trading Days365
FLYW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.77 | $17.89 | $17.51 | $17.58 | +$0.02 | +0.11% | 1,273,452 | $17.65 | $17.51 $17.89 |
| Oct 1, 2026 | $17.50 | $17.85 | $17.23 | $17.56 | +$0.06 | +0.34% | 1,314,780 | $17.52 | $17.23 $17.85 |
| Sep 30, 2026 | $17.47 | $17.69 | $17.25 | $17.50 | +$0.17 | +0.98% | 2,183,083 | $17.50 | $17.25 $17.69 |
| Sep 29, 2026 | $17.30 | $17.45 | $17.16 | $17.33 | +$0.03 | +0.17% | 1,678,330 | $17.31 | $17.16 $17.45 |
| Sep 28, 2026 | $17.14 | $17.55 | $16.91 | $17.30 | $-0.10 | -0.57% | 2,375,253 | $17.36 | $16.91 $17.55 |
| Sep 25, 2026 | $17.08 | $17.59 | $16.88 | $17.40 | +$0.31 | +1.81% | 1,695,661 | $17.36 | $16.88 $17.59 |
| Sep 24, 2026 | $16.81 | $17.13 | $16.67 | $17.09 | +$0.23 | +1.36% | 1,209,267 | $16.96 | $16.67 $17.13 |
| Sep 23, 2026 | $17.19 | $17.35 | $16.72 | $16.86 | $-0.38 | -2.20% | 1,521,296 | $16.88 | $16.72 $17.35 |
| Sep 22, 2026 | $17.46 | $17.51 | $16.95 | $17.24 | +$0.12 | +0.67% | 1,508,129 | $17.24 | $16.95 $17.51 |
| Sep 21, 2026 | $17.50 | $17.58 | $17.09 | $17.13 | $-0.22 | -1.24% | 1,096,651 | $17.23 | $17.09 $17.58 |
| Sep 18, 2026 | $17.73 | $17.77 | $17.28 | $17.34 | $-0.39 | -2.20% | 1,824,156 | $17.38 | $17.28 $17.77 |
| Sep 17, 2026 | $18.00 | $18.07 | $17.54 | $17.73 | $-0.07 | -0.39% | 950,944 | $17.77 | $17.54 $18.07 |
| Sep 16, 2026 | $17.66 | $17.91 | $17.35 | $17.80 | +$0.05 | +0.28% | 2,134,542 | $17.58 | $17.35 $17.91 |
| Sep 15, 2026 | $18.00 | $18.11 | $17.65 | $17.75 | $-0.35 | -1.93% | 654,665 | $17.82 | $17.65 $18.11 |
| Sep 14, 2026 | $18.02 | $18.42 | $17.90 | $18.10 | +$0.23 | +1.29% | 1,042,859 | $18.13 | $17.90 $18.42 |
| Sep 11, 2026 | $17.75 | $18.09 | $17.73 | $17.87 | +$0.12 | +0.68% | 1,393,308 | $17.89 | $17.73 $18.09 |
| Sep 10, 2026 | $17.62 | $17.85 | $17.55 | $17.75 | $-0.01 | -0.06% | 1,192,721 | $17.72 | $17.55 $17.85 |
| Sep 9, 2026 | $17.88 | $17.96 | $17.49 | $17.76 | $-0.21 | -1.17% | 1,196,147 | $17.77 | $17.49 $17.96 |
| Sep 8, 2026 | $18.37 | $18.37 | $17.88 | $17.97 | $-0.58 | -3.13% | 1,483,954 | $17.99 | $17.88 $18.37 |
| Sep 4, 2026 | $18.41 | $18.78 | $18.23 | $18.55 | $-0.15 | -0.80% | 1,131,728 | $18.56 | $18.23 $18.78 |
| Sep 3, 2026 | $18.97 | $19.27 | $18.56 | $18.70 | $-0.13 | -0.69% | 1,073,014 | $18.73 | $18.56 $19.27 |
| Sep 2, 2026 | $17.89 | $19.05 | $16.90 | $18.83 | +$0.65 | +3.55% | 1,830,046 | $18.70 | $16.90 $19.05 |
| Sep 1, 2026 | $18.55 | $18.79 | $18.11 | $18.19 | $-0.71 | -3.73% | 1,336,591 | $18.35 | $18.11 $18.79 |
| Aug 31, 2026 | $18.95 | $19.05 | $18.46 | $18.89 | +$0.10 | +0.53% | 1,363,633 | $18.82 | $18.46 $19.05 |
| Aug 28, 2026 | $18.62 | $18.92 | $18.62 | $18.79 | +$0.09 | +0.48% | 1,156,815 | $18.77 | $18.62 $18.92 |
| Aug 27, 2026 | $18.78 | $19.18 | $18.59 | $18.70 | $-0.14 | -0.74% | 1,404,607 | $18.80 | $18.59 $19.18 |
| Aug 26, 2026 | $19.19 | $19.19 | $18.69 | $18.84 | $-0.37 | -1.93% | 1,234,973 | $18.88 | $18.69 $19.19 |
| Aug 25, 2026 | $19.42 | $19.42 | $19.08 | $19.21 | $-0.21 | -1.08% | 1,407,268 | $19.19 | $19.08 $19.42 |
| Aug 24, 2026 | $19.54 | $19.73 | $19.33 | $19.42 | $-0.12 | -0.61% | 1,276,144 | $19.50 | $19.33 $19.73 |
| Aug 21, 2026 | $18.88 | $19.59 | $18.54 | $19.54 | +$0.79 | +4.21% | 1,932,734 | $19.37 | $18.54 $19.59 |