FLYW
FLYWIRE (FLYW)
NASDAQ
$22.26-$0.10 (-0.43%)
Price as of Nov 11, 2026 7:37 PM EST
  • $2.7B
    Market Cap
  • 62.72%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +19.14%
    Low Price$18.06
    High Price$22.35
  • 3 Months
    +28.60%
    Low Price$16.86
    High Price$22.35
  • 1 Year
    +62.72%
    Low Price$10.64
    High Price$22.35
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
21.96
22.35
21.54
22.35
+0.99%
1,931,194
11/09/2026
21.86
22.18
21.36
22.13
+2.60%
1,644,066
11/06/2026
21.08
21.75
20.85
21.57
+1.46%
2,499,724
11/05/2026
21.55
21.67
20.53
21.26
-2.52%
4,833,694
11/04/2026
20.90
22.17
19.68
21.81
+13.89%
6,221,038
11/03/2026
19.47
19.89
18.99
19.15
-1.74%
3,290,135
11/03/2026
$0.57 Earnings
11/02/2026
19.98
20.24
19.44
19.49
-1.02%
2,401,273
10/30/2026
19.24
19.79
19.07
19.69
+2.07%
1,809,954
10/29/2026
18.94
19.45
18.79
19.29
+1.90%
842,108
10/28/2026
18.95
19.16
18.68
18.93
+0.48%
1,023,738
10/27/2026
19.16
19.17
18.67
18.84
-1.62%
1,099,286
10/26/2026
19.39
19.39
18.87
19.15
-1.29%
997,057
10/23/2026
19.12
19.54
18.79
19.40
+1.31%
1,261,941
10/22/2026
18.64
19.18
18.64
19.15
+2.79%
725,835
10/21/2026
18.50
18.74
18.37
18.63
-0.05%
863,679
10/20/2026
18.28
18.86
18.27
18.64
+2.59%
1,615,987
10/19/2026
18.43
18.48
18.12
18.17
-1.62%
911,736
10/16/2026
19.33
19.54
18.31
18.47
-4.55%
1,288,203
10/15/2026
18.09
19.43
18.09
19.35
+7.14%
1,682,593
10/14/2026
17.99
18.13
17.74
18.06
-1.10%
1,602,594
10/13/2026
18.40
18.60
18.10
18.26
-0.87%
1,010,221
10/12/2026
18.66
18.78
18.41
18.42
-1.81%
991,050
10/09/2026
18.49
18.80
18.37
18.76
+1.79%
855,270
10/08/2026
17.97
18.46
17.94
18.43
+1.54%
1,530,632
10/07/2026
17.72
18.37
17.72
18.15
-0.36%
1,070,991
10/06/2026
18.25
18.31
17.96
18.22
+0.25%
1,191,830
10/05/2026
17.56
18.20
17.56
18.17
+3.36%
1,215,042
10/02/2026
17.77
17.89
17.51
17.58
+0.11%
1,284,992
10/01/2026
17.50
17.85
17.23
17.56
+0.34%
1,314,779
09/30/2026
17.47
17.69
17.25
17.50
+0.98%
2,183,082
09/29/2026
17.30
17.45
17.16
17.33
+0.17%
1,678,330
09/28/2026
17.14
17.55
16.91
17.30
-0.57%
2,375,253
09/25/2026
17.08
17.59
16.88
17.40
+1.81%
1,695,660
09/24/2026
16.81
17.13
16.67
17.09
+1.36%
1,209,266
09/23/2026
17.19
17.35
16.72
16.86
-2.20%
1,521,405
09/22/2026
17.46
17.51
16.95
17.24
+0.67%
1,508,120
09/21/2026
17.50
17.58
17.09
17.13
-1.24%
1,096,621
09/18/2026
17.73
17.77
17.28
17.34
-2.20%
1,824,155
09/17/2026
18.00
18.07
17.54
17.73
-0.39%
950,944
09/16/2026
17.66
17.91
17.35
17.80
+0.28%
2,134,542
09/15/2026
18.00
18.11
17.65
17.75
-1.93%
656,113
09/14/2026
18.02
18.42
17.90
18.10
+1.29%
1,045,809
09/11/2026
17.75
18.09
17.73
17.87
+0.68%
1,393,307
09/10/2026
17.62
17.85
17.55
17.75
-0.06%
1,192,721
09/09/2026
17.88
17.96
17.49
17.76
-1.17%
1,196,147
09/08/2026
18.37
18.37
17.88
17.97
-3.13%
1,483,569
09/04/2026
18.41
18.78
18.23
18.55
-0.80%
1,131,728
09/03/2026
18.97
19.27
18.56
18.70
-0.69%
1,073,014
09/02/2026
17.89
19.05
16.90
18.83
+3.55%
1,830,254
09/01/2026
18.55
18.79
18.11
18.19
-3.73%
1,336,591
08/31/2026
18.95
19.05
18.46
18.89
+0.53%
1,363,632
08/28/2026
18.62
18.92
18.62
18.79
+0.48%
1,154,514
08/27/2026
18.78
19.18
18.59
18.70
-0.74%
1,404,607
08/26/2026
19.19
19.19
18.69
18.84
-1.93%
1,234,898
08/25/2026
19.42
19.42
19.08
19.21
-1.08%
1,407,267
08/24/2026
19.54
19.73
19.33
19.42
-0.61%
1,276,143
08/21/2026
18.88
19.59
18.54
19.54
+4.21%
1,932,733
08/20/2026
18.65
19.09
18.60
18.75
-0.42%
1,005,521
08/19/2026
18.50
19.13
18.44
18.83
+3.18%
1,941,970
08/18/2026
18.21
18.72
18.19
18.25
-0.27%
1,184,940
08/17/2026
18.81
18.81
18.18
18.30
-2.71%
1,697,783
08/14/2026
18.23
18.83
18.14
18.81
+3.13%
1,793,597
08/13/2026
17.50
18.31
17.50
18.24
+4.47%
1,373,340
08/12/2026
17.40
17.85
17.17
17.46
-0.06%
1,550,403
08/11/2026
17.27
17.75
17.17
17.47
+0.52%
1,558,475
08/10/2026
17.51
17.69
17.07
17.38
-2.25%
2,121,553
08/07/2026
18.39
18.55
17.72
17.78
-2.31%
3,076,640
08/06/2026
18.45
18.83
18.20
18.20
-2.41%
2,669,199
08/05/2026
17.82
18.92
17.58
18.65
+8.05%
5,678,325
08/04/2026
16.62
17.34
16.61
17.26
+3.79%
2,786,177
08/04/2026
-$0.07 Earnings
08/03/2026
16.25
16.67
16.25
16.63
+3.87%
2,546,408
07/31/2026
16.08
16.25
15.60
16.01
-1.60%
2,585,742
07/30/2026
16.51
16.53
15.98
16.27
-1.75%
1,869,692
07/29/2026
16.55
16.96
16.29
16.56
0.00%
2,190,178
07/28/2026
16.14
16.61
16.00
16.56
+2.60%
1,168,629
07/27/2026
16.22
16.38
16.10
16.14
+1.57%
1,592,698
07/24/2026
15.83
16.15
15.62
15.89
-1.46%
1,847,270
07/23/2026
16.31
16.36
15.81
16.13
-2.51%
1,868,599
07/22/2026
17.35
17.48
16.35
16.54
-5.32%
3,558,978
07/21/2026
17.74
18.02
17.25
17.47
-3.11%
1,507,561
07/20/2026
18.17
18.58
18.02
18.03
-0.55%
1,419,914
07/17/2026
18.28
18.68
17.98
18.13
-3.00%
1,873,026
07/16/2026
18.89
18.98
18.44
18.69
-0.48%
2,377,338
07/15/2026
17.70
18.80
17.70
18.78
+6.77%
2,626,837
07/14/2026
17.90
17.90
17.53
17.59
-1.07%
941,872
07/13/2026
17.66
18.04
17.64
17.78
+0.91%
1,716,932
07/10/2026
17.93
18.41
17.60
17.62
-2.22%
1,417,816
07/09/2026
17.68
18.04
17.29
18.02
+2.21%
1,468,629
07/08/2026
18.16
18.27
17.61
17.63
-4.96%
1,890,505
07/07/2026
18.44
18.64
18.04
18.55
+1.20%
2,353,630
07/06/2026
18.74
18.85
18.17
18.33
-2.24%
2,239,743
07/02/2026
18.51
18.92
18.48
18.75
+1.02%
2,605,856
07/01/2026
17.51
18.84
17.51
18.56
+5.63%
4,060,372
06/30/2026
17.55
17.87
17.30
17.57
-0.17%
1,672,715
06/29/2026
17.48
17.91
17.16
17.60
+0.34%
2,697,942
06/26/2026
16.77
17.70
16.70
17.54
+3.91%
5,366,274
06/25/2026
16.67
17.38
16.33
16.88
+2.06%
5,087,327
06/24/2026
15.58
16.68
15.58
16.54
+5.96%
3,134,935