NASDAQ:FLYW | Historical Stock Price | Flywire Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.17$11.94$17.45$25.49$37.26$54.442021-05-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$38.06$38.06749,800——
2021-12-30$37.72$37.72778,500——
2021-12-29$37.53$37.53548,300——
2021-12-28$36.51$36.51504,500——
2021-12-27$36.66$36.66582,200——
2021-12-23$36.53$36.53492,300——
2021-12-22$35.34$35.34942,800——
2021-12-21$35.16$35.161,839,500——
2021-12-20$33.07$33.071,885,000——
2021-12-17$33.64$33.648,017,100——
2021-12-16$33.53$33.532,661,900——
2021-12-15$35.96$35.963,025,000——
2021-12-14$35.03$35.031,569,400——
2021-12-13$37.06$37.061,249,400——
2021-12-10$39.99$39.991,758,300——
2021-12-09$40.02$40.021,221,500——
2021-12-08$41.36$41.361,437,000——
2021-12-07$41.66$41.661,675,400——
2021-12-06$41.35$41.351,441,600——
2021-12-03$39.34$39.34995,800——
2021-12-02$40.63$40.631,038,200——
2021-12-01$38.83$38.83985,800——
2021-11-30$40.64$40.641,532,100——
2021-11-29$42.33$42.331,293,100——
2021-11-26$41.53$41.53700,400——
2021-11-24$41.88$41.881,972,600——
2021-11-23$37.30$37.301,410,500——
2021-11-22$37.33$37.332,896,200——
2021-11-19$41.71$41.711,902,500——
2021-11-18$43.66$43.66590,400——
2021-11-17$44.00$44.001,089,200——
2021-11-16$45.26$45.261,271,800——
2021-11-15$43.41$43.41960,400——
2021-11-12$44.76$44.761,342,600——
2021-11-11$43.97$43.973,291,600——
2021-11-10$45.11$45.112,782,600——
2021-11-09$44.35$44.351,083,800——
2021-11-08$45.36$45.36718,700——
2021-11-05$42.39$42.39492,000——
2021-11-04$43.01$43.01965,100——
2021-11-03$44.45$44.45778,500——
2021-11-02$46.53$46.53550,900——
2021-11-01$47.31$47.31356,800——
2021-10-29$47.44$47.44217,600——
2021-10-28$46.70$46.70269,200——
2021-10-27$45.74$45.74651,500——
2021-10-26$47.65$47.65361,600——
2021-10-25$47.95$47.95687,700——
2021-10-22$47.88$47.88448,100——
2021-10-21$46.87$46.87356,300——
2021-10-20$47.44$47.44288,400——
2021-10-19$47.69$47.69262,400——
2021-10-18$48.37$48.37930,600——
2021-10-15$51.85$51.85897,000——
2021-10-14$53.96$53.96469,400——
2021-10-13$52.63$52.63304,400——
2021-10-12$47.04$47.04483,200——
2021-10-11$48.71$48.71707,800——
2021-10-08$48.69$48.69357,400——
2021-10-07$48.19$48.19258,100——
2021-10-06$45.28$45.28403,200——
2021-10-05$45.12$45.1281,800——
2021-10-04$44.87$44.87551,000——
2021-10-01$46.52$46.52208,400——
2021-09-30$43.84$43.84231,100——
2021-09-29$43.64$43.64225,100——
2021-09-28$44.73$44.73455,500——
2021-09-27$47.05$47.05299,900——
2021-09-24$47.35$47.35177,100——
2021-09-23$47.94$47.94247,100——
2021-09-22$46.11$46.11254,400——
2021-09-21$46.25$46.25349,000——
2021-09-20$44.29$44.29428,500——
2021-09-17$46.17$46.172,214,300——
2021-09-16$49.44$49.44328,700——
2021-09-15$46.82$46.82205,400——
2021-09-14$45.31$45.31226,600——
2021-09-13$45.63$45.63347,300——
2021-09-10$47.74$47.74238,100——
2021-09-09$48.01$48.01471,200——
2021-09-08$46.21$46.21549,600——
2021-09-07$48.09$48.09475,400——
2021-09-03$47.54$47.54385,200——
2021-09-02$48.12$48.12167,100——
2021-09-01$47.01$47.01272,100——
2021-08-31$43.91$43.91201,500——
2021-08-30$43.96$43.96674,000——
2021-08-27$40.73$40.73301,000——
2021-08-26$38.56$38.5690,600——
2021-08-25$39.01$39.01147,900——
2021-08-24$39.99$39.99178,900——
2021-08-23$40.00$40.00107,100——
2021-08-20$39.59$39.59158,800——
2021-08-19$38.89$38.89143,800——
2021-08-18$38.13$38.13160,600——
2021-08-17$38.24$38.24242,100——
2021-08-16$40.95$40.95327,400——
2021-08-13$40.05$40.05222,000——
2021-08-12$38.92$38.92105,100——
2021-08-11$37.20$37.20401,300——
2021-08-10$37.28$37.28671,800——
2021-08-09$35.81$35.8196,200——
2021-08-06$34.34$34.34117,300——
2021-08-05$32.34$32.3442,800——
2021-08-04$31.67$31.6745,600——
2021-08-03$31.70$31.7057,300——
2021-08-02$32.05$32.0599,500——
2021-07-30$31.76$31.7661,900——
2021-07-29$31.83$31.83131,500——
2021-07-28$31.78$31.78187,600——
2021-07-27$31.63$31.63119,800——
2021-07-26$32.53$32.53195,700——
2021-07-23$32.99$32.99251,500——
2021-07-22$32.73$32.73216,200——
2021-07-21$31.30$31.30169,300——
2021-07-20$31.55$31.55147,800——
2021-07-19$30.33$30.3391,700——
2021-07-16$30.56$30.5686,500——
2021-07-15$30.74$30.74157,200——
2021-07-14$31.54$31.54105,600——
2021-07-13$32.10$32.10123,300——
2021-07-12$33.75$33.7577,000——
2021-07-09$34.53$34.5363,800——
2021-07-08$33.64$33.64181,600——
2021-07-07$34.90$34.90111,400——
2021-07-06$34.99$34.99129,500——
2021-07-02$35.08$35.08203,100——
2021-07-01$34.70$34.70310,000——
2021-06-30$36.74$36.74339,600——
2021-06-29$36.23$36.23463,600——
2021-06-28$37.77$37.77498,000——
2021-06-25$38.08$38.08341,900——
2021-06-24$39.40$39.40281,300——
2021-06-23$37.25$37.25364,400——
2021-06-22$37.12$37.12390,700——
2021-06-21$36.10$36.10950,400——
2021-06-18$33.85$33.85252,200——
2021-06-17$32.44$32.44490,100——
2021-06-16$31.35$31.35581,800——
2021-06-15$30.86$30.86235,600——
2021-06-14$31.12$31.12271,500——
2021-06-11$30.45$30.45300,000——
2021-06-10$28.11$28.11393,500——
2021-06-09$29.09$29.09169,000——
2021-06-08$29.59$29.59196,000——
2021-06-07$30.67$30.67283,000——
2021-06-04$31.86$31.86156,600——
2021-06-03$31.28$31.28347,500——
2021-06-02$32.54$32.541,611,300——
2021-06-01$33.82$33.82473,200——
2021-05-28$34.34$34.34604,400——
2021-05-27$33.31$33.311,477,900——
2021-05-26$35.10$35.107,719,200——