Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Flywire Corp (FLYW) Historical Prices: Free Download & Interactive Data Table 2025

FLYW Historical Prices

Summary

Key Stock Metrics

8.20

(April 11, 2025)

52-Week Low

23.40

(November 29, 2024)

52-Week High

57.41

(October 14, 2021)

All-Time High

13.35

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-05-26 34.00 35.31 32.11 35.10 7719190
2021-05-27 33.40 34.74 31.51 33.31 1478091
2021-05-28 33.29 35.00 32.00 34.34 604509
2021-06-01 34.75 34.82 32.40 33.82 473308
2021-06-02 33.82 34.16 30.58 32.54 1611330
2021-06-03 32.21 32.96 29.71 31.28 347525
2021-06-04 31.12 32.33 30.85 31.86 156573
2021-06-07 31.51 31.85 29.51 30.67 283039
2021-06-08 30.30 30.89 29.35 29.59 196015
2021-06-09 29.40 29.88 28.36 29.09 168973
2021-06-10 29.25 29.66 27.71 28.11 393482
2021-06-11 27.63 30.65 27.63 30.45 299967
2021-06-14 29.96 31.38 29.73 31.12 271529
2021-06-15 31.11 31.25 30.13 30.86 235610
2021-06-16 30.88 31.65 30.01 31.35 581846
2021-06-17 31.43 33.40 30.85 32.44 490127
2021-06-18 32.07 33.98 31.10 33.85 252192
2021-06-21 35.02 37.14 35.00 36.10 950380
2021-06-22 36.02 37.70 35.12 37.12 390906
2021-06-23 37.96 38.68 36.67 37.25 364474
2021-06-24 37.54 40.15 37.33 39.40 281314
2021-06-25 39.65 40.49 37.84 38.08 341960
2021-06-28 38.61 39.30 37.28 37.77 497974
2021-06-29 37.82 37.82 35.41 36.23 463616
2021-06-30 35.98 37.08 34.95 36.74 339748
2021-07-01 36.39 36.75 34.00 34.70 309985
2021-07-02 34.80 35.37 34.32 35.08 203140
2021-07-06 34.57 35.33 34.53 34.99 129467
2021-07-07 35.40 35.99 34.90 34.90 111391
2021-07-08 34.01 34.14 32.81 33.64 181576
2021-07-09 33.70 34.96 33.64 34.53 63811
2021-07-12 34.46 34.59 33.32 33.75 77016
2021-07-13 34.15 34.15 31.50 32.10 123280
2021-07-14 32.10 33.07 31.51 31.54 105590
2021-07-15 31.45 31.51 30.03 30.74 157176
2021-07-16 30.76 31.03 30.31 30.56 86523
2021-07-19 30.00 30.38 29.50 30.33 91739
2021-07-20 30.25 31.85 29.89 31.55 147796
2021-07-21 31.56 32.44 30.39 31.30 169293
2021-07-22 31.52 32.86 31.00 32.73 216453
2021-07-23 32.75 33.77 31.00 32.99 251499
2021-07-26 32.99 33.56 32.41 32.53 195719
2021-07-27 31.94 32.55 31.09 31.63 119789
2021-07-28 31.63 33.32 31.35 31.78 187646
2021-07-29 31.40 32.86 31.40 31.83 131504
2021-07-30 32.09 32.61 31.70 31.76 61943
2021-08-02 32.03 32.45 31.76 32.05 99539
2021-08-03 32.50 33.02 31.50 31.70 57296
2021-08-04 31.62 32.79 31.45 31.67 45558
2021-08-05 31.80 32.59 31.35 32.34 42755
2021-08-06 31.62 34.46 31.62 34.34 117274
2021-08-09 34.25 35.81 33.06 35.81 96202
2021-08-10 35.99 37.88 34.85 37.28 671950
2021-08-11 38.95 39.00 35.71 37.20 401310
2021-08-12 37.37 38.93 36.81 38.92 105108
2021-08-13 39.00 40.98 38.75 40.05 222032
2021-08-16 39.93 41.75 39.00 40.95 327424
2021-08-17 41.43 41.43 37.72 38.24 242080
2021-08-18 38.39 38.70 37.05 38.13 160566
2021-08-19 37.92 38.94 37.54 38.89 143847
2021-08-20 38.84 40.37 38.65 39.59 158841
2021-08-23 39.66 40.11 38.34 40.00 107130
2021-08-24 40.43 41.46 39.29 39.99 178916
2021-08-25 39.66 40.19 38.54 39.01 147887
2021-08-26 38.87 39.10 37.72 38.56 90631
2021-08-27 38.50 41.45 38.50 40.73 301033
2021-08-30 41.27 44.30 41.27 43.96 673963
2021-08-31 44.34 45.80 42.41 43.91 201548
2021-09-01 44.84 48.96 43.60 47.01 272121
2021-09-02 47.10 48.12 46.28 48.12 167112
2021-09-03 48.12 48.51 45.55 47.54 385156
2021-09-07 47.80 49.23 46.47 48.09 475427
2021-09-08 48.22 48.63 45.92 46.21 549637
2021-09-09 46.17 49.40 45.12 48.01 471289
2021-09-10 48.10 49.38 47.39 47.74 238058
2021-09-13 48.53 49.08 45.22 45.63 347258
2021-09-14 45.38 46.01 43.93 45.31 226583
2021-09-15 45.01 46.99 44.24 46.82 205423
2021-09-16 46.76 49.95 46.76 49.44 328666
2021-09-17 49.25 49.25 45.93 46.17 2214305
2021-09-20 44.42 45.25 42.50 44.29 428480
2021-09-21 44.33 46.56 43.36 46.25 349032
2021-09-22 46.88 47.24 44.83 46.11 254400
2021-09-23 46.55 48.11 44.71 47.94 247057
2021-09-24 47.55 48.72 46.30 47.35 177082
2021-09-27 46.81 47.43 45.52 47.05 299882
2021-09-28 46.10 46.44 44.36 44.73 455484
2021-09-29 44.68 45.23 43.15 43.64 225051
2021-09-30 43.96 44.49 43.23 43.84 231064
2021-10-01 44.20 46.88 43.64 46.52 208367
2021-10-04 46.33 46.41 44.02 44.87 550962
2021-10-05 45.07 46.82 45.02 45.12 81760
2021-10-06 44.51 45.95 44.29 45.28 403190
2021-10-07 45.82 49.49 45.82 48.19 258146
2021-10-08 48.24 49.48 47.96 48.69 357423
2021-10-11 48.67 51.24 47.00 48.71 707837
2021-10-12 48.71 50.32 46.06 47.04 483248
2021-10-13 47.14 52.78 46.08 52.63 304418
2021-10-14 54.00 57.41 52.91 53.96 469398
2021-10-15 55.00 56.02 49.30 51.85 896976
2021-10-18 51.24 51.60 46.41 48.37 930612
2021-10-19 48.43 49.26 47.10 47.69 262381
2021-10-20 47.79 49.33 47.02 47.44 288385
2021-10-21 47.57 48.83 45.83 46.87 356307
2021-10-22 46.56 49.17 46.21 47.88 448114
2021-10-25 48.04 50.36 47.39 47.95 687681
2021-10-26 48.26 50.21 46.19 47.65 361639
2021-10-27 47.44 47.59 45.28 45.74 651461
2021-10-28 45.83 46.90 45.40 46.70 269209
2021-10-29 46.31 47.70 46.15 47.44 217570
2021-11-01 47.59 48.49 46.52 47.31 356767
2021-11-02 47.44 47.44 45.39 46.53 550888
2021-11-03 46.62 46.75 44.25 44.45 778464
2021-11-04 44.52 44.52 42.31 43.01 965127
2021-11-05 43.48 43.71 41.67 42.39 492005
2021-11-08 42.74 46.22 42.74 45.36 718721
2021-11-09 45.46 47.14 44.13 44.35 1084064
2021-11-10 47.14 50.44 43.73 45.11 2772046
2021-11-11 44.00 45.74 40.49 43.97 3291574
2021-11-12 43.75 45.60 42.57 44.76 1342550
2021-11-15 44.43 45.54 42.23 43.41 960394
2021-11-16 43.32 45.50 42.70 45.26 1271815
2021-11-17 45.36 45.36 42.21 44.00 1089173
2021-11-18 44.08 44.77 42.53 43.66 590359
2021-11-19 43.41 43.88 39.71 41.71 1902505
2021-11-22 41.28 41.28 35.77 37.33 2896210
2021-11-23 36.94 37.70 36.20 37.30 1410529
2021-11-24 37.31 41.95 36.16 41.88 1972623
2021-11-26 39.87 42.32 39.87 41.53 700404
2021-11-29 42.15 43.17 41.60 42.33 1293088
2021-11-30 42.51 42.51 39.40 40.64 1532053
2021-12-01 41.74 41.74 38.78 38.83 985766
2021-12-02 38.50 40.85 38.38 40.63 1038205
2021-12-03 40.90 40.90 37.39 39.34 996036
2021-12-06 38.72 41.93 38.37 41.35 1441627
2021-12-07 42.00 42.70 40.77 41.66 1675447
2021-12-08 41.60 42.39 40.84 41.36 1437037
2021-12-09 40.99 41.44 39.86 40.02 1221548
2021-12-10 39.96 40.57 38.77 39.99 1758330
2021-12-13 39.99 40.14 37.02 37.06 1249426
2021-12-14 36.69 37.13 34.60 35.03 1569425
2021-12-15 34.88 36.81 34.00 35.96 3024987
2021-12-16 35.96 36.31 32.77 33.53 2661899
2021-12-17 33.15 35.11 31.91 33.64 8017066
2021-12-20 32.19 33.60 32.07 33.07 1885031
2021-12-21 33.63 35.51 33.08 35.16 1839451
2021-12-22 34.91 35.84 33.54 35.34 942768
2021-12-23 35.54 36.61 34.74 36.53 492284
2021-12-27 36.82 37.11 36.10 36.66 582161
2021-12-28 36.66 37.23 36.12 36.51 504457
2021-12-29 36.39 37.60 35.38 37.53 548290
2021-12-30 37.33 38.17 36.82 37.72 778467
2021-12-31 37.72 38.72 37.39 38.06 749825
2022-01-03 37.96 38.95 37.03 38.45 777208
2022-01-04 38.78 39.31 34.72 36.12 942203
2022-01-05 35.67 36.40 32.20 32.76 600057
2022-01-06 32.91 33.71 32.32 33.30 591281
2022-01-07 33.28 34.37 32.76 33.11 304902
2022-01-10 32.34 32.52 30.63 32.40 733684
2022-01-11 32.59 34.22 31.80 33.99 586952
2022-01-12 34.49 34.69 33.44 33.65 390321
2022-01-13 33.20 33.50 31.62 31.75 1069528
2022-01-14 31.27 32.75 29.93 31.09 663998
2022-01-18 30.35 30.84 29.52 29.74 434338
2022-01-19 29.98 31.21 29.75 30.09 472217
2022-01-20 30.28 31.22 29.06 29.18 643936
2022-01-21 28.57 28.88 27.10 27.37 811042
2022-01-24 26.45 28.05 25.15 27.88 1384970
2022-01-25 27.05 27.62 26.05 26.42 510031
2022-01-26 27.25 28.51 25.58 25.83 661638
2022-01-27 26.55 27.31 25.08 25.33 591562
2022-01-28 25.49 26.54 24.85 26.15 920128
2022-01-31 26.64 28.30 26.06 28.19 818895
2022-02-01 29.42 29.84 27.97 29.36 1297424
2022-02-02 29.79 29.79 27.73 28.44 744919
2022-02-03 27.39 28.38 27.21 27.45 752999
2022-02-04 27.34 28.04 26.67 27.42 2804014
2022-02-07 27.66 29.37 27.00 28.86 1696194
2022-02-08 28.59 29.62 27.79 29.03 508189
2022-02-09 29.38 31.09 29.19 31.07 810251
2022-02-10 29.94 32.75 28.03 30.54 1200668
2022-02-11 30.51 31.88 28.93 29.44 366264
2022-02-14 29.32 30.55 28.94 29.11 886710
2022-02-15 29.86 30.58 29.51 30.35 270923
2022-02-16 30.10 30.10 29.25 29.57 256814
2022-02-17 29.01 29.40 27.08 27.14 421824
2022-02-18 27.11 27.45 25.63 25.88 438760
2022-02-22 25.37 26.02 24.96 25.49 490360
2022-02-23 25.89 26.22 24.61 24.70 347701
2022-02-24 23.28 27.17 22.81 26.98 720415
2022-02-25 27.28 27.36 25.98 27.24 375083
2022-02-28 26.92 27.97 25.78 27.06 435334
2022-03-01 27.06 27.65 25.59 25.71 610647
2022-03-02 25.83 26.48 25.43 26.26 723390
2022-03-03 28.56 28.59 25.27 26.17 944457
2022-03-04 25.84 27.41 24.91 25.33 692954
2022-03-07 25.33 25.88 24.47 24.92 458108
2022-03-08 24.99 26.53 24.18 25.69 653680
2022-03-09 26.33 27.48 26.26 27.19 365051
2022-03-10 26.44 27.21 25.75 27.02 456379
2022-03-11 27.27 27.27 25.27 25.30 802797
2022-03-14 25.17 25.17 22.38 22.51 854338
2022-03-15 22.65 23.64 22.56 23.29 644405
2022-03-16 23.79 26.07 23.41 25.43 1515007
2022-03-17 25.36 26.72 25.12 26.17 809865
2022-03-18 25.72 28.49 25.68 28.36 2292971
2022-03-21 27.97 28.35 26.00 26.23 597515
2022-03-22 26.21 27.90 26.05 27.40 461287
2022-03-23 26.99 28.11 26.64 27.03 290113
2022-03-24 27.10 28.24 26.69 28.10 359534
2022-03-25 27.89 28.27 27.27 27.92 388091
2022-03-28 28.56 29.05 27.19 28.99 545972
2022-03-29 28.88 31.70 28.82 31.46 1286454
2022-03-30 30.73 31.67 29.78 30.70 628922
2022-03-31 30.29 31.58 30.29 30.58 609950
2022-04-01 30.72 31.62 30.47 31.55 418351
2022-04-04 31.61 32.52 31.32 32.26 450311
2022-04-05 32.54 32.88 31.42 31.69 1209199
2022-04-06 31.08 31.08 29.70 30.83 962395
2022-04-07 30.50 31.00 29.38 30.08 481187
2022-04-08 29.72 29.72 28.28 28.86 412770
2022-04-11 28.47 29.69 28.22 29.01 321163
2022-04-12 30.03 30.77 28.72 28.87 329384
2022-04-13 29.41 30.92 29.24 30.33 563717
2022-04-14 30.32 30.59 29.31 29.79 491869
2022-04-18 29.52 29.95 28.53 29.43 379162
2022-04-19 29.44 31.03 29.43 31.00 350796
2022-04-20 31.01 31.49 30.27 30.45 635425
2022-04-21 30.60 31.85 30.23 30.41 1225956
2022-04-22 30.31 31.01 28.56 29.24 718393
2022-04-25 28.21 31.31 28.21 31.30 708884
2022-04-26 31.00 31.00 29.29 29.41 387576
2022-04-27 29.24 30.75 29.12 29.92 491406
2022-04-28 30.57 32.29 30.08 32.10 549420
2022-04-29 31.76 32.43 30.25 30.51 493484
2022-05-02 30.35 31.43 30.04 31.36 530274
2022-05-03 31.35 31.70 29.37 29.95 328676
2022-05-04 30.24 30.57 27.72 30.43 553735
2022-05-05 29.68 30.65 27.81 28.37 382667
2022-05-06 28.22 28.22 24.75 25.65 888614
2022-05-09 25.04 25.17 22.27 22.56 804984
2022-05-10 22.81 23.87 19.84 21.14 1256846
2022-05-11 20.61 23.00 19.14 19.40 1545599
2022-05-12 18.52 18.99 16.30 17.91 3374478
2022-05-13 18.91 20.68 18.27 20.18 2712361
2022-05-16 19.96 20.50 19.12 19.27 1396987
2022-05-17 19.85 20.62 18.74 19.29 1079978
2022-05-18 18.81 19.36 18.14 18.53 1040334
2022-05-19 18.49 19.44 17.78 18.71 1861630
2022-05-20 19.35 19.75 18.35 19.18 1969780
2022-05-23 19.46 19.46 18.44 18.71 800793
2022-05-24 18.32 18.53 17.09 17.50 749133
2022-05-25 17.27 18.45 17.20 18.32 690668
2022-05-26 18.69 19.70 18.10 19.58 1685926
2022-05-27 19.80 20.27 19.57 20.00 1213461
2022-05-31 19.85 20.42 18.93 19.31 1798332
2022-06-01 19.40 19.82 18.94 19.46 878094
2022-06-02 19.34 20.91 19.23 20.85 1330124
2022-06-03 20.39 20.49 19.20 19.47 1021528
2022-06-06 20.03 20.07 18.60 18.99 974442
2022-06-07 18.46 19.62 18.44 19.25 1042930
2022-06-08 19.07 19.38 18.44 18.77 1054655
2022-06-09 18.47 18.85 17.73 17.84 1045236
2022-06-10 17.47 17.87 16.74 16.87 652728
2022-06-13 16.09 16.29 15.51 15.73 679493
2022-06-14 15.85 16.00 14.95 15.52 1010387
2022-06-15 15.86 16.40 15.56 15.98 925641
2022-06-16 15.21 17.37 14.56 15.24 1535325
2022-06-17 15.42 16.28 15.42 16.05 854312
2022-06-21 16.40 17.73 15.99 17.15 1395375
2022-06-22 16.86 18.13 16.54 18.00 1138459
2022-06-23 18.32 19.49 17.64 19.22 1161626
2022-06-24 19.62 20.83 19.48 20.58 2533428
2022-06-27 20.61 20.75 18.73 19.21 995909
2022-06-28 19.22 19.58 18.21 18.31 367299
2022-06-29 18.50 18.73 17.41 17.91 562239
2022-06-30 17.83 18.15 16.87 17.63 618661
2022-07-01 17.71 18.59 17.52 18.40 479739
2022-07-05 18.25 20.06 17.60 19.88 684809
2022-07-06 19.88 20.32 19.65 20.01 562361
2022-07-07 20.10 21.17 19.41 21.15 808135
2022-07-08 20.72 21.57 20.10 21.33 419370
2022-07-11 21.21 21.45 20.52 20.97 742026
2022-07-12 21.08 22.24 21.00 21.31 933603
2022-07-13 21.35 21.57 20.36 21.40 1116910
2022-07-14 22.00 22.29 21.02 21.52 1298632
2022-07-15 22.01 22.46 20.73 21.60 1065072
2022-07-18 21.95 22.12 20.50 20.64 1129926
2022-07-19 21.01 21.72 20.84 21.59 646995
2022-07-20 21.88 23.20 21.75 22.81 1376657
2022-07-21 22.77 23.32 22.45 23.01 361666
2022-07-22 23.08 23.48 22.36 22.93 574159
2022-07-25 22.75 23.01 22.10 22.16 307698
2022-07-26 21.95 21.96 20.76 21.18 705908
2022-07-27 22.02 22.55 21.37 22.51 329541
2022-07-28 22.48 23.52 22.35 23.34 524347
2022-07-29 23.34 23.93 23.05 23.46 424343
2022-08-01 23.35 23.35 22.50 23.01 821015
2022-08-02 22.94 23.45 22.80 23.17 587663
2022-08-03 23.43 25.02 23.43 24.86 869289
2022-08-04 25.06 25.06 24.20 24.66 439690
2022-08-05 23.91 24.99 23.52 24.56 542089
2022-08-08 24.57 25.37 23.91 24.18 1310857
2022-08-09 23.79 24.00 22.93 23.63 943000
2022-08-10 25.00 28.20 25.00 26.65 2941090
2022-08-11 26.00 26.40 24.31 24.87 1730065
2022-08-12 25.30 26.35 25.12 26.27 1121398
2022-08-15 26.09 27.48 25.89 27.16 1702673
2022-08-16 26.80 28.46 26.80 28.11 3385475
2022-08-17 27.39 27.41 26.06 27.15 1039382
2022-08-18 26.76 27.12 25.96 26.96 883789
2022-08-19 26.25 26.50 25.80 25.81 1004878
2022-08-22 24.96 25.56 24.73 25.33 950097
2022-08-23 25.42 25.67 25.25 25.38 1051378
2022-08-24 25.42 26.58 25.39 25.75 563618
2022-08-25 26.29 26.41 25.87 26.22 730488
2022-08-26 26.21 26.40 25.07 25.14 517987
2022-08-29 24.50 25.38 22.89 25.11 380278
2022-08-30 25.35 25.67 24.64 25.00 580598
2022-08-31 25.69 25.86 24.81 24.86 727565
2022-09-01 24.28 24.82 22.79 23.92 1172018
2022-09-02 24.00 24.49 23.02 23.35 766136
2022-09-06 23.47 24.50 23.36 24.16 894605
2022-09-07 24.42 25.10 24.31 25.03 770862
2022-09-08 24.57 25.86 24.25 25.62 614850
2022-09-09 26.00 26.78 25.98 26.67 772373
2022-09-12 26.72 27.75 26.67 27.66 849030
2022-09-13 26.11 27.14 23.93 26.35 799475
2022-09-14 26.34 27.44 25.97 27.00 1372177
2022-09-15 26.54 27.78 25.22 25.46 1487059
2022-09-16 24.63 25.20 23.86 24.04 4204642
2022-09-19 23.50 23.97 23.40 23.85 818741
2022-09-20 23.55 24.60 23.55 24.23 719270
2022-09-21 24.51 24.97 23.94 24.07 417693
2022-09-22 23.96 24.30 23.13 23.91 996401
2022-09-23 23.91 23.99 22.11 23.04 1591056
2022-09-26 22.93 23.35 21.76 21.80 964660
2022-09-27 22.29 23.25 22.14 22.38 1225685
2022-09-28 22.51 23.60 22.24 23.34 1051323
2022-09-29 22.62 22.88 22.01 22.58 685174
2022-09-30 22.62 23.93 22.46 22.96 785159
2022-10-03 23.16 24.49 22.86 24.08 696081
2022-10-04 24.84 25.88 24.84 25.88 835907
2022-10-05 25.16 25.64 24.78 24.84 1052130
2022-10-06 24.58 25.00 23.58 23.86 781932
2022-10-07 23.18 23.45 22.54 22.71 556298
2022-10-10 22.70 22.76 21.14 21.35 639038
2022-10-11 21.09 21.66 20.00 20.84 1061971
2022-10-12 20.73 20.80 19.86 20.65 820905
2022-10-13 19.62 21.13 18.99 21.06 1045046
2022-10-14 21.31 21.65 19.39 19.73 980500
2022-10-17 20.29 21.02 20.27 20.44 552841
2022-10-18 21.19 21.49 20.51 21.26 689035
2022-10-19 20.92 21.37 20.67 20.82 454202
2022-10-20 20.88 21.86 20.66 20.89 442783
2022-10-21 20.91 21.51 20.29 21.48 724236
2022-10-24 21.56 22.26 20.71 21.14 417833
2022-10-25 21.36 22.56 21.26 22.51 473791
2022-10-26 22.15 23.49 21.80 21.93 480186
2022-10-27 22.02 22.34 21.48 21.95 543179
2022-10-28 21.94 22.55 21.73 22.00 598841
2022-10-31 21.68 22.08 21.20 21.95 441513
2022-11-01 22.53 23.07 21.03 21.24 1234181
2022-11-02 21.14 21.56 20.01 20.03 861431
2022-11-03 19.56 19.81 18.79 18.80 614272
2022-11-04 18.98 19.63 17.62 18.28 2016359
2022-11-07 18.51 18.70 17.16 17.91 1029737
2022-11-08 18.17 18.87 17.30 18.09 1165723
2022-11-09 18.11 19.56 17.62 18.98 2480057
2022-11-10 20.30 22.55 18.98 22.04 3297277
2022-11-11 22.15 23.04 21.81 22.02 1760208
2022-11-14 21.71 22.65 20.89 22.47 1440743
2022-11-15 23.57 24.33 23.12 23.92 1428463
2022-11-16 23.37 23.78 22.18 22.62 1019226
2022-11-17 21.75 21.75 20.16 20.92 1925547
2022-11-18 21.48 21.48 20.69 20.99 1138115
2022-11-21 20.61 20.99 20.22 20.50 901751
2022-11-22 20.50 20.66 19.80 20.17 996607
2022-11-23 20.23 21.11 19.88 21.11 875466
2022-11-25 21.01 21.07 20.69 20.97 296008
2022-11-28 20.71 21.13 20.32 20.50 443922
2022-11-29 20.59 20.98 20.37 20.53 475009
2022-11-30 20.51 21.75 20.20 21.69 1019325
2022-12-01 21.63 22.24 21.28 21.69 725642
2022-12-02 21.12 22.29 20.89 22.01 702283
2022-12-05 21.83 22.41 21.54 21.77 721720
2022-12-06 21.64 21.67 20.41 20.95 1791607
2022-12-07 20.73 21.63 20.62 21.12 658827
2022-12-08 21.53 22.05 20.80 21.35 803969
2022-12-09 21.45 21.62 20.94 21.17 606425
2022-12-12 21.35 22.46 21.14 22.39 1016073
2022-12-13 23.42 23.92 22.60 22.96 1155823
2022-12-14 22.94 23.36 22.44 22.68 592938
2022-12-15 22.15 22.40 21.42 21.62 844757
2022-12-16 21.39 22.02 20.85 21.84 1292452
2022-12-19 22.03 22.31 21.06 21.41 817032
2022-12-20 21.37 21.73 20.79 21.26 661644
2022-12-21 21.36 21.93 21.11 21.90 715167
2022-12-22 21.29 21.79 21.00 21.74 982040
2022-12-23 21.60 21.91 20.96 21.90 1054219
2022-12-27 21.57 22.50 21.07 22.32 1178710
2022-12-28 22.12 22.75 21.65 21.96 882919
2022-12-29 22.19 24.25 22.01 23.73 1493336
2022-12-30 23.21 24.54 22.23 24.47 1040808
2023-01-03 25.00 25.00 22.47 23.93 1496363
2023-01-04 24.43 25.00 24.00 24.86 1050441
2023-01-05 24.80 24.80 23.44 23.79 853410
2023-01-06 24.04 24.91 23.70 23.92 1082862
2023-01-09 24.60 25.37 24.23 24.69 870864
2023-01-10 24.50 25.85 24.00 24.77 764167
2023-01-11 25.05 25.93 24.87 25.84 534527
2023-01-12 25.93 26.06 25.37 25.75 408750
2023-01-13 25.34 26.52 25.03 26.37 814131
2023-01-17 25.85 26.07 25.33 25.49 787365
2023-01-18 25.79 26.77 25.47 25.52 1158246
2023-01-19 24.81 25.26 24.43 24.76 640721
2023-01-20 25.25 26.40 24.82 26.28 558659
2023-01-23 26.44 26.97 25.63 26.36 533423
2023-01-24 26.21 26.78 25.72 26.01 559424
2023-01-25 25.38 26.39 25.14 26.17 491504
2023-01-26 26.65 26.79 25.68 26.59 725957
2023-01-27 26.42 27.21 26.19 26.96 554081
2023-01-30 26.46 26.81 25.80 26.09 589815
2023-01-31 26.12 27.05 26.11 26.97 624512
2023-02-01 26.97 28.40 26.70 28.28 952426
2023-02-02 28.95 29.31 28.43 29.26 1048797
2023-02-03 28.23 29.12 27.77 27.85 646931
2023-02-06 27.40 27.82 27.14 27.28 345119
2023-02-07 27.33 27.89 27.02 27.86 658343
2023-02-08 27.79 28.11 27.35 27.56 341131
2023-02-09 27.96 27.96 26.42 26.46 469446
2023-02-10 26.27 26.46 25.84 26.25 342628
2023-02-13 26.41 26.55 25.85 25.97 325021
2023-02-14 25.47 27.08 25.47 26.26 738757
2023-02-15 26.05 26.20 25.49 25.66 1040200
2023-02-16 24.90 25.56 23.88 23.99 864463
2023-02-17 23.95 24.12 23.27 24.02 912945
2023-02-21 23.37 23.82 23.17 23.61 449244
2023-02-22 23.86 24.69 23.47 24.39 780710
2023-02-23 24.82 26.08 24.04 24.64 547007
2023-02-24 23.98 24.29 23.74 24.26 669951
2023-02-27 24.62 24.74 24.23 24.52 736052
2023-02-28 24.52 25.31 24.15 24.73 1317693
2023-03-01 27.00 27.48 24.71 25.74 2245973
2023-03-02 25.05 27.14 25.01 26.30 1895484
2023-03-03 26.25 27.72 26.14 27.64 1042648
2023-03-06 27.65 28.39 27.57 27.80 847130
2023-03-07 27.73 27.80 26.95 27.12 787190
2023-03-08 27.27 27.33 26.29 27.11 492572
2023-03-09 27.04 27.70 26.17 26.23 464065
2023-03-10 26.05 26.05 24.14 24.78 986529
2023-03-13 24.26 25.54 23.59 25.01 896764
2023-03-14 25.79 27.01 25.48 26.82 1275760
2023-03-15 26.39 27.00 25.55 26.90 695660
2023-03-16 27.24 28.08 26.57 27.93 942640
2023-03-17 27.65 28.53 27.33 28.02 1335083
2023-03-20 28.04 28.31 27.11 27.62 545594
2023-03-21 27.80 28.70 27.80 28.31 556693
2023-03-22 28.36 28.97 27.86 27.86 585545
2023-03-23 28.30 28.79 27.62 27.86 724673
2023-03-24 27.56 28.09 27.18 27.69 553741
2023-03-27 28.08 28.24 27.59 27.66 508415
2023-03-28 27.60 27.73 27.09 27.34 515039
2023-03-29 27.94 29.10 27.69 28.93 793142
2023-03-30 29.50 29.70 28.85 29.01 805058
2023-03-31 29.32 29.74 29.17 29.36 648534
2023-04-03 29.02 29.36 28.50 29.22 626936
2023-04-04 29.18 29.46 28.85 28.92 410425
2023-04-05 28.73 28.73 27.10 27.50 635620
2023-04-06 27.27 27.61 26.46 27.57 756858
2023-04-10 27.22 28.32 26.85 28.22 478197
2023-04-11 28.24 29.28 28.07 28.95 640952
2023-04-12 29.50 29.57 28.69 28.86 485100
2023-04-13 29.48 30.18 29.18 30.03 1065995
2023-04-14 29.50 29.84 28.72 28.95 561823
2023-04-17 28.72 29.38 28.72 29.14 356341
2023-04-18 29.54 29.71 28.82 29.02 331656
2023-04-19 28.69 29.57 28.57 29.23 628317
2023-04-20 28.81 29.80 28.60 29.39 547287
2023-04-21 29.29 29.95 28.96 29.77 619674
2023-04-24 29.67 30.17 29.20 29.36 574890
2023-04-25 29.20 29.20 28.00 28.04 479649
2023-04-26 27.88 28.77 27.86 28.27 699879
2023-04-27 28.56 28.70 27.81 28.53 496237
2023-04-28 28.32 29.24 28.10 29.17 668212
2023-05-01 28.95 29.27 28.00 28.40 553134
2023-05-02 28.21 28.21 27.38 27.57 479998
2023-05-03 27.65 29.07 27.19 28.49 403363
2023-05-04 28.57 29.58 28.18 28.23 683078
2023-05-05 28.66 29.24 28.63 28.76 775727
2023-05-08 28.85 29.85 28.45 29.62 1852016
2023-05-09 29.22 29.50 27.92 28.86 1530753
2023-05-10 30.50 30.96 27.69 29.36 1760016
2023-05-11 29.00 29.86 28.62 29.51 1067701
2023-05-12 29.55 29.99 29.11 29.58 1598384
2023-05-15 29.51 31.23 29.22 31.20 2106423
2023-05-16 30.87 31.04 29.26 29.45 1701115
2023-05-17 29.65 29.97 28.55 29.69 854890
2023-05-18 29.71 31.22 29.56 31.19 1139143
2023-05-19 31.32 31.35 30.81 30.99 1253368
2023-05-22 30.59 31.56 30.36 31.29 995170
2023-05-23 31.07 32.01 30.58 30.75 1099030
2023-05-24 29.97 30.50 28.29 30.36 1952145
2023-05-25 30.63 30.63 28.94 29.72 1283198
2023-05-26 29.85 30.18 29.26 29.51 1182203
2023-05-30 29.97 30.41 29.16 29.54 766831
2023-05-31 29.49 30.15 29.13 30.04 2113407
2023-06-01 29.82 30.89 29.58 30.66 1244077
2023-06-02 31.70 31.70 30.71 31.32 1124929
2023-06-05 31.14 31.82 30.89 31.31 717297
2023-06-06 31.06 31.68 30.81 31.10 1007983
2023-06-07 31.15 31.88 30.96 31.42 1367308
2023-06-08 31.36 32.52 31.31 32.14 1304382
2023-06-09 32.14 32.55 31.24 31.72 1501617
2023-06-12 32.00 32.54 31.72 32.16 781026
2023-06-13 32.39 32.60 32.15 32.57 999527
2023-06-14 31.87 31.97 30.77 31.86 2624781
2023-06-15 31.50 32.15 31.31 31.96 1453670
2023-06-16 32.47 32.47 30.68 30.74 2919684
2023-06-20 30.45 32.05 30.36 31.97 2067441
2023-06-21 32.00 32.14 31.27 32.04 1696406
2023-06-22 31.89 31.89 31.11 31.39 1127422
2023-06-23 31.60 32.02 31.08 31.26 6634522
2023-06-26 31.02 31.45 30.27 30.61 1097242
2023-06-27 30.77 31.07 30.45 30.45 945255
2023-06-28 30.42 31.07 30.36 30.55 1711817
2023-06-29 30.61 31.27 30.55 30.94 862559
2023-06-30 31.13 31.29 30.76 31.04 944072
2023-07-03 30.94 31.12 30.51 30.91 427389
2023-07-05 30.67 30.74 29.32 29.63 1099625
2023-07-06 29.17 29.31 28.32 28.52 914088
2023-07-07 28.35 29.20 28.35 28.82 993123
2023-07-10 28.72 29.57 28.31 29.57 874228
2023-07-11 29.49 29.99 29.17 29.90 963768
2023-07-12 30.33 30.61 29.67 30.54 1095005
2023-07-13 30.72 32.40 30.72 32.27 1069999
2023-07-14 32.45 33.39 32.22 32.73 1258746
2023-07-17 32.84 33.66 32.60 33.65 4655765
2023-07-18 33.53 33.57 32.61 33.51 1069546
2023-07-19 33.55 33.60 31.88 32.49 1155724
2023-07-20 32.16 32.51 31.62 31.95 751513
2023-07-21 32.20 33.26 31.88 33.04 1154154
2023-07-24 33.00 33.64 32.62 33.59 999211
2023-07-25 33.54 34.19 33.52 33.85 2005984
2023-07-26 33.61 33.94 33.12 33.50 686132
2023-07-27 34.09 34.20 31.78 32.07 994419
2023-07-28 32.50 33.72 32.40 33.69 668264
2023-07-31 33.25 34.16 33.02 34.14 1273824
2023-08-01 33.82 35.11 33.50 35.05 903161
2023-08-02 34.52 34.52 32.76 33.58 874383
2023-08-03 33.57 33.57 32.79 33.29 745056
2023-08-04 33.15 34.07 32.64 33.61 873896
2023-08-07 33.65 33.65 33.00 33.41 572009
2023-08-08 33.01 33.29 31.90 32.17 1348063
2023-08-09 33.78 35.80 33.12 34.17 2589595
2023-08-10 32.26 33.38 30.99 31.19 5279277
2023-08-11 31.05 31.13 30.00 30.63 2569840
2023-08-14 30.36 30.70 30.03 30.40 1331609
2023-08-15 29.99 30.48 29.82 30.35 1389292
2023-08-16 30.13 31.04 29.88 31.00 1143561
2023-08-17 31.00 31.66 30.56 31.19 1378978
2023-08-18 30.52 31.60 30.07 31.29 1237405
2023-08-21 31.30 31.60 30.63 31.50 879946
2023-08-22 31.55 32.03 31.41 31.69 822205
2023-08-23 31.95 32.15 31.64 31.91 640408
2023-08-24 32.00 32.01 31.05 31.42 622392
2023-08-25 31.40 31.91 30.98 31.74 645141
2023-08-28 31.95 32.05 31.51 31.75 738061
2023-08-29 31.56 32.86 31.46 32.82 532491
2023-08-30 32.82 33.99 32.56 33.75 750920
2023-08-31 33.93 34.97 33.70 34.58 695620
2023-09-01 34.93 35.01 34.03 34.30 742205
2023-09-05 34.00 34.07 33.47 33.60 626046
2023-09-06 33.54 33.65 32.69 32.92 571849
2023-09-07 32.62 32.90 32.00 32.68 647955
2023-09-08 32.39 33.04 32.05 32.14 718903
2023-09-11 31.86 31.86 31.86 31.86 100
2023-09-12 31.50 31.93 31.22 31.59 810855
2023-09-13 31.52 31.94 31.08 31.74 664976
2023-09-14 31.88 32.12 30.90 31.40 1130992
2023-09-15 31.30 31.78 30.83 31.39 2839805
2023-09-18 30.93 31.50 30.65 31.09 639124
2023-09-19 30.92 30.92 30.05 30.66 719250
2023-09-20 30.55 31.16 30.21 30.27 605252
2023-09-21 29.93 30.57 29.32 30.52 1378666
2023-09-22 30.73 31.00 30.28 30.73 1634754
2023-09-25 30.56 31.18 30.51 31.16 785856
2023-09-26 31.03 31.41 30.88 31.12 851610
2023-09-27 31.25 31.88 31.11 31.48 1133619
2023-09-28 31.52 32.57 31.35 32.08 536791
2023-09-29 32.48 32.84 31.65 31.89 493734
2023-10-02 31.72 31.95 31.37 31.60 494928
2023-10-03 31.32 31.42 29.90 30.11 846831
2023-10-04 30.26 30.42 29.10 29.97 778799
2023-10-05 29.81 30.54 29.41 30.01 919542
2023-10-06 29.91 30.64 29.72 30.24 1147736
2023-10-09 29.80 29.93 28.63 29.23 1343053
2023-10-10 29.27 31.36 29.24 31.10 1576867
2023-10-11 31.19 31.61 30.28 30.54 1050983
2023-10-12 30.97 30.97 28.49 28.68 853304
2023-10-13 28.47 28.50 27.01 27.66 1269003
2023-10-16 27.78 29.16 27.40 28.97 774416
2023-10-17 28.70 29.78 28.70 29.74 832875
2023-10-18 29.40 29.56 28.29 28.45 606412
2023-10-19 28.41 28.97 28.01 28.41 532115
2023-10-20 28.70 28.77 27.73 27.85 846990
2023-10-23 27.51 28.57 27.40 28.30 636767
2023-10-24 28.81 29.21 28.36 28.72 467286
2023-10-25 28.28 28.60 26.96 27.00 600605
2023-10-26 27.00 27.07 26.14 26.52 1067111
2023-10-27 26.53 27.01 26.02 26.38 928078
2023-10-30 26.83 26.84 25.92 26.12 927949
2023-10-31 26.70 27.85 26.03 26.89 899063
2023-11-01 26.85 27.12 26.39 27.08 660016
2023-11-02 27.83 28.06 27.12 27.20 1074496
2023-11-03 27.67 29.13 27.54 28.47 1915670
2023-11-06 28.50 28.58 26.86 27.30 1173842
2023-11-07 27.38 28.13 27.12 27.68 2042106
2023-11-08 19.00 21.25 18.65 20.68 7979568
2023-11-09 20.96 21.00 19.00 19.59 6420827
2023-11-10 19.68 20.37 19.51 19.89 3615642
2023-11-13 20.02 21.02 19.96 20.62 2102630
2023-11-14 21.48 22.93 21.41 22.50 2331406
2023-11-15 22.47 23.25 22.15 22.54 1728193
2023-11-16 22.31 22.70 21.96 22.48 1679693
2023-11-17 22.59 22.85 21.98 22.26 1755297
2023-11-20 22.24 23.37 21.99 23.33 1249249
2023-11-21 23.11 23.29 22.32 22.63 1133797
2023-11-22 22.99 23.58 22.99 23.18 1487399
2023-11-24 23.08 23.29 22.99 23.23 422975
2023-11-27 23.37 23.47 22.90 23.03 1073874
2023-11-28 22.97 23.20 22.47 22.59 1659321
2023-11-29 22.95 23.52 22.81 23.00 1626377
2023-11-30 23.09 23.50 22.89 23.30 1398107
2023-12-01 23.07 25.19 23.07 25.05 1933815
2023-12-04 24.84 25.12 23.57 23.59 1672695
2023-12-05 23.52 23.83 22.62 22.93 1747796
2023-12-06 23.16 23.70 22.52 22.70 1024949
2023-12-07 22.71 22.71 20.80 22.42 3826528
2023-12-08 22.00 22.43 21.58 21.81 1696818
2023-12-11 21.77 22.14 21.61 21.94 1071444
2023-12-12 22.00 22.16 21.47 21.90 926993
2023-12-13 22.04 23.89 21.85 23.87 1289668
2023-12-14 24.46 24.94 22.99 23.27 2657057
2023-12-15 23.57 23.67 22.99 23.35 2983686
2023-12-18 22.60 23.71 22.59 23.50 1408543
2023-12-19 23.93 24.30 23.65 24.04 1307374
2023-12-20 23.96 24.05 23.12 23.18 1739663
2023-12-21 23.77 23.86 23.12 23.49 2668735
2023-12-22 23.65 23.71 23.08 23.42 1373028
2023-12-26 23.63 23.72 22.85 23.14 1322515
2023-12-27 23.36 23.39 22.81 23.24 1699035
2023-12-28 23.19 24.27 23.19 23.81 1127638
2023-12-29 23.72 23.91 23.13 23.15 878383
2024-01-02 22.65 23.06 22.17 22.75 1673793
2024-01-03 22.66 22.66 21.27 21.45 1355598
2024-01-04 21.74 21.74 20.91 21.51 1426489
2024-01-05 21.31 21.93 21.26 21.85 1061776
2024-01-08 22.02 22.89 22.02 22.83 2092064
2024-01-09 22.30 22.54 21.93 21.98 1371368
2024-01-10 21.95 21.95 21.28 21.48 1408634
2024-01-11 21.52 21.58 20.89 21.24 2226064
2024-01-12 21.45 21.71 20.48 20.69 1401008
2024-01-16 20.31 20.46 20.15 20.30 1504023
2024-01-17 19.91 20.17 19.63 20.15 1608405
2024-01-18 20.29 20.41 19.47 19.73 2928670
2024-01-19 19.80 20.44 19.37 19.78 3550592
2024-01-22 20.27 21.04 19.97 20.50 2066118
2024-01-23 20.94 21.42 20.86 21.13 1508044
2024-01-24 21.49 21.49 20.73 20.87 1776374
2024-01-25 21.19 21.23 20.67 20.83 870776
2024-01-26 20.96 21.80 20.94 21.34 1598977
2024-01-29 22.71 22.75 21.68 22.17 1661322
2024-01-30 22.12 22.32 21.38 21.70 1104109
2024-01-31 21.58 22.37 21.33 21.37 1252366
2024-02-01 21.49 21.92 21.11 21.90 870944
2024-02-02 21.61 22.12 21.31 21.94 853470
2024-02-05 21.58 21.68 21.07 21.47 827850
2024-02-06 21.81 22.18 21.55 21.88 1089525
2024-02-07 21.88 22.03 21.35 21.70 1204845
2024-02-08 21.65 21.93 21.40 21.71 1219069
2024-02-09 21.97 22.46 21.88 22.37 1403839
2024-02-12 22.48 23.34 22.42 22.79 1259796
2024-02-13 21.69 22.70 21.48 21.69 1095073
2024-02-14 22.00 22.82 21.92 22.65 906215
2024-02-15 22.83 23.16 22.67 22.87 839073
2024-02-16 22.71 23.09 22.27 22.87 1264708
2024-02-20 22.38 22.90 22.38 22.77 737023
2024-02-21 22.50 22.62 22.00 22.16 1133564
2024-02-22 22.73 23.17 22.40 23.00 1947689
2024-02-23 23.03 23.50 22.88 23.39 1358406
2024-02-26 23.37 24.20 23.18 24.12 2073911
2024-02-27 24.44 24.78 24.08 24.52 2963077
2024-02-28 31.47 31.54 28.15 28.85 6133574
2024-02-29 29.53 29.53 28.02 28.39 2914393
2024-03-01 28.33 29.18 27.74 28.25 2305962
2024-03-04 28.15 28.24 26.87 27.27 2132855
2024-03-05 26.64 27.40 26.33 26.50 1897110
2024-03-06 26.64 26.97 26.02 26.28 1715705
2024-03-07 26.11 26.86 26.09 26.34 1966677
2024-03-08 26.50 27.02 26.36 26.97 1649241
2024-03-11 26.78 27.06 25.98 26.03 917468
2024-03-12 25.86 26.51 25.64 26.44 1772739
2024-03-13 26.25 26.60 25.90 26.21 1275053
2024-03-14 26.21 26.41 25.34 25.47 1051659
2024-03-15 25.25 25.67 25.12 25.60 1713650
2024-03-18 25.50 26.15 25.47 25.78 1264757
2024-03-19 25.70 25.86 24.91 24.95 1405958
2024-03-20 25.44 25.90 24.83 25.27 1397934
2024-03-21 25.73 25.95 25.14 25.32 1195730
2024-03-22 25.15 25.28 24.23 24.47 950412
2024-03-25 24.53 24.63 24.12 24.13 628036
2024-03-26 24.41 25.27 24.21 24.75 1331169
2024-03-27 24.92 24.97 24.32 24.72 1056102
2024-03-28 24.80 25.10 24.60 24.81 1013652
2024-04-01 24.96 24.97 23.52 23.64 1022229
2024-04-02 23.01 23.64 22.90 23.59 764089
2024-04-03 23.31 24.18 23.31 24.00 1183788
2024-04-04 24.12 24.33 23.27 23.39 1115278
2024-04-05 23.32 23.41 23.07 23.23 622164
2024-04-08 23.27 23.78 23.17 23.54 450217
2024-04-09 23.90 23.90 23.04 23.25 739337
2024-04-10 22.29 22.61 22.10 22.31 1069761
2024-04-11 22.51 22.89 22.11 22.72 1478525
2024-04-12 22.38 22.72 21.01 21.20 1833491
2024-04-15 21.25 21.49 20.62 20.93 1219159
2024-04-16 20.75 21.07 20.40 20.79 1429987
2024-04-17 20.76 20.85 20.19 20.43 2107145
2024-04-18 20.58 20.96 20.41 20.92 2322916
2024-04-19 20.85 21.14 20.61 21.10 1990628
2024-04-22 21.28 21.31 20.62 21.02 1224617
2024-04-23 21.15 21.77 20.99 21.41 1210791
2024-04-24 21.42 21.58 21.13 21.13 1378425
2024-04-25 20.71 20.83 20.42 20.55 1368838
2024-04-26 20.68 21.04 20.44 20.79 710397
2024-04-29 21.00 21.00 20.54 20.66 850039
2024-04-30 20.33 20.65 20.11 20.50 1341834
2024-05-01 20.51 21.12 20.19 20.40 1465092
2024-05-02 20.60 20.62 20.02 20.25 1214892
2024-05-03 20.69 20.75 19.53 19.81 1297521
2024-05-06 19.89 20.53 19.88 20.01 2583718
2024-05-07 20.18 20.83 19.78 20.54 3751584
2024-05-08 16.89 17.31 15.77 17.24 11780851
2024-05-09 17.41 18.11 16.87 17.68 3716932
2024-05-10 17.73 17.96 17.03 17.59 2369303
2024-05-13 17.63 17.90 16.93 17.21 1569636
2024-05-14 17.47 17.56 16.61 16.82 1548904
2024-05-15 17.21 17.36 16.73 16.86 1667059
2024-05-16 16.72 16.93 16.59 16.78 998793
2024-05-17 16.85 16.85 16.46 16.60 794232
2024-05-20 16.57 16.81 16.29 16.80 1148355
2024-05-21 16.78 17.01 16.47 16.79 1547563
2024-05-22 16.79 17.61 16.71 17.35 2577557
2024-05-23 17.43 17.96 17.27 17.76 1564061
2024-05-24 17.65 18.47 17.52 18.33 1520428
2024-05-28 18.51 18.57 17.87 18.20 1362355
2024-05-29 17.93 18.06 17.59 17.61 972686
2024-05-30 17.69 17.82 17.28 17.33 814506
2024-05-31 17.56 17.62 16.96 17.15 1143310
2024-06-03 17.05 17.21 16.83 17.09 1330204
2024-06-04 17.08 17.08 16.71 16.72 810052
2024-06-05 16.83 17.31 16.52 17.27 1383190
2024-06-06 17.24 17.68 17.10 17.37 887739
2024-06-07 17.11 17.22 16.95 17.08 731753
2024-06-10 17.00 17.08 16.79 17.04 735228
2024-06-11 16.85 17.04 16.46 16.48 855394
2024-06-12 16.94 17.35 16.80 16.90 1193044
2024-06-13 16.90 16.99 16.03 16.51 1555377
2024-06-14 16.44 16.44 15.99 16.05 813397
2024-06-17 16.02 16.16 15.58 15.76 892060
2024-06-18 15.72 15.95 15.38 15.39 1991121
2024-06-20 15.24 16.33 15.19 16.08 3423823
2024-06-21 16.12 16.29 15.84 16.26 2327391
2024-06-24 16.31 16.55 16.23 16.35 1250685
2024-06-25 16.28 16.49 15.87 15.88 1006874
2024-06-26 15.75 16.01 15.46 15.96 1159304
2024-06-27 16.05 16.57 15.93 16.55 970685
2024-06-28 16.51 16.57 16.16 16.39 3597970
2024-07-01 16.45 16.51 15.45 15.63 1140542
2024-07-02 15.73 15.96 15.52 15.92 696745
2024-07-03 15.95 16.13 15.82 15.97 305204
2024-07-05 15.93 16.09 15.65 16.03 486534
2024-07-08 16.15 16.34 15.93 16.30 547752
2024-07-09 16.42 17.31 16.40 16.48 1552307
2024-07-10 16.48 16.48 16.11 16.30 1028032
2024-07-11 16.79 17.00 16.56 16.98 1270904
2024-07-12 17.21 17.72 17.16 17.37 1301692
2024-07-15 17.57 17.95 17.48 17.61 1157309
2024-07-16 17.83 18.94 17.83 18.91 2167296
2024-07-17 18.76 19.07 18.64 18.99 1294394
2024-07-18 18.70 19.07 18.04 18.05 1417742
2024-07-19 18.06 18.26 17.73 18.19 900244
2024-07-22 18.29 18.44 17.51 18.02 886965
2024-07-23 17.91 18.42 17.80 18.33 787489
2024-07-24 18.21 18.45 17.47 17.49 583567
2024-07-25 17.67 18.50 17.58 18.10 926666
2024-07-26 18.41 18.62 18.24 18.52 796355
2024-07-29 18.66 18.97 18.53 18.93 904199
2024-07-30 19.15 19.48 18.50 18.67 774718
2024-07-31 18.85 18.88 18.29 18.31 817942
2024-08-01 18.48 18.48 17.08 17.33 940851
2024-08-02 16.46 19.23 16.34 18.96 4740393
2024-08-05 17.53 18.70 17.51 18.00 1606507
2024-08-06 18.06 18.42 17.64 17.77 1967339
2024-08-07 17.50 18.89 17.30 18.27 3960586
2024-08-08 18.45 18.90 17.97 18.71 1540273
2024-08-09 18.69 18.71 17.99 18.00 921440
2024-08-12 17.91 18.29 17.29 17.30 1044730
2024-08-13 17.29 17.83 17.19 17.69 848805
2024-08-14 17.68 17.79 17.53 17.66 1444290
2024-08-15 18.06 18.35 17.92 18.11 1389365
2024-08-16 18.03 18.25 17.51 17.65 1054416
2024-08-19 17.65 17.68 17.04 17.19 1211535
2024-08-20 17.20 17.20 16.77 16.80 687941
2024-08-21 16.89 17.04 16.46 16.95 645692
2024-08-22 17.01 17.28 16.63 16.74 1065753
2024-08-23 16.88 17.59 16.72 17.58 915780
2024-08-26 17.76 18.35 17.76 17.96 779006
2024-08-27 17.83 17.87 17.27 17.68 1032924
2024-08-28 17.65 17.80 17.21 17.29 1076912
2024-08-29 17.43 18.71 17.35 18.28 2047006
2024-08-30 18.34 18.70 17.98 18.11 1430811
2024-09-03 17.87 18.25 17.76 17.89 966972
2024-09-04 17.83 17.92 17.27 17.38 658245
2024-09-05 17.48 17.55 17.13 17.54 676353
2024-09-06 17.56 17.87 17.15 17.45 610843
2024-09-09 17.52 17.79 16.98 17.25 1538761
2024-09-10 17.16 17.41 16.76 17.38 1008604
2024-09-11 17.37 17.93 17.18 17.72 669263
2024-09-12 17.74 18.03 17.39 17.83 763170
2024-09-13 17.84 18.50 17.77 17.79 711273
2024-09-16 17.86 18.22 17.58 17.99 681815
2024-09-17 18.22 18.40 17.48 17.50 864180
2024-09-18 17.47 18.14 16.54 16.66 2753688
2024-09-19 17.08 17.30 16.66 16.99 2018684
2024-09-20 17.09 17.17 16.49 16.56 1830595
2024-09-23 16.56 16.62 16.31 16.49 1077380
2024-09-24 16.59 16.89 16.48 16.67 659269
2024-09-25 16.61 16.68 15.93 16.35 670734
2024-09-26 16.69 17.03 16.17 16.82 903636
2024-09-27 17.00 17.10 16.39 16.47 943533
2024-09-30 16.42 16.78 16.25 16.39 801654
2024-10-01 16.40 16.52 15.93 15.94 404008
2024-10-02 15.98 16.13 15.70 15.72 489016
2024-10-03 15.50 15.90 15.48 15.87 652576
2024-10-04 16.19 16.61 15.79 16.41 1109960
2024-10-07 16.34 16.42 15.87 16.31 772983
2024-10-08 16.26 16.55 16.08 16.49 1142427
2024-10-09 16.51 16.57 15.99 16.05 816553
2024-10-10 15.82 16.58 15.73 16.49 824465
2024-10-11 16.03 16.57 16.03 16.49 1534418
2024-10-14 16.54 16.76 16.35 16.47 1003753
2024-10-15 16.47 17.30 16.33 16.96 1368974
2024-10-16 17.18 17.40 16.90 17.14 730503
2024-10-17 17.14 17.26 16.71 17.05 659475
2024-10-18 17.17 18.04 17.07 17.48 917482
2024-10-21 17.44 17.63 17.16 17.20 602965
2024-10-22 17.15 17.43 17.00 17.25 541743
2024-10-23 17.17 17.56 17.09 17.44 676773
2024-10-24 17.55 17.60 17.14 17.50 718144
2024-10-25 17.65 17.85 17.24 17.32 667370
2024-10-28 17.44 17.59 17.09 17.17 691228
2024-10-29 17.04 17.75 16.98 17.52 729213
2024-10-30 17.44 18.10 17.43 18.00 622214
2024-10-31 17.95 18.14 17.38 17.42 1020506
2024-11-01 17.49 17.61 17.26 17.44 697328
2024-11-04 17.48 17.60 17.26 17.44 932526
2024-11-05 17.44 17.85 17.17 17.84 1078466
2024-11-06 19.14 19.43 17.82 17.95 1858936
2024-11-07 18.05 18.80 17.86 18.30 2452349
2024-11-08 20.59 22.24 19.88 20.99 5427563
2024-11-11 21.35 23.22 21.25 23.17 2291980
2024-11-12 22.91 23.00 22.04 22.63 2241106
2024-11-13 22.96 23.13 21.59 21.63 1531925
2024-11-14 21.73 21.81 21.05 21.77 1998109
2024-11-15 21.58 22.04 21.31 21.93 1610109
2024-11-18 22.05 22.31 21.67 21.79 1656616
2024-11-19 21.52 22.44 21.51 22.43 1512260
2024-11-20 22.33 22.51 22.15 22.36 1375402
2024-11-21 22.36 23.09 22.10 22.93 1580245
2024-11-22 23.03 23.31 22.71 22.92 1033718
2024-11-25 23.13 23.33 22.66 22.95 1269574
2024-11-26 22.80 22.80 22.24 22.46 1605050
2024-11-27 22.73 23.36 22.45 23.30 1355729
2024-11-29 23.22 23.40 22.33 22.71 854150
2024-12-02 23.03 23.19 22.55 23.14 1859614
2024-12-03 23.14 23.23 22.36 22.70 1220529
2024-12-04 22.57 22.74 21.83 22.05 1024202
2024-12-05 22.00 22.01 21.13 21.32 837929
2024-12-06 21.45 21.75 21.32 21.47 1010992
2024-12-09 21.46 21.67 20.88 20.99 1112277
2024-12-10 20.91 21.03 20.36 20.41 1536342
2024-12-11 20.50 20.63 20.12 20.36 1257734
2024-12-12 20.35 20.52 20.14 20.20 1131707
2024-12-13 20.26 20.43 19.83 19.98 2090494
2024-12-16 20.00 21.51 19.92 21.13 1650313
2024-12-17 21.06 21.75 21.06 21.49 1444771
2024-12-18 21.51 21.67 20.53 20.71 1770984
2024-12-19 21.00 21.04 20.44 20.47 1113335
2024-12-20 20.22 20.60 20.05 20.13 2249393
2024-12-23 20.15 20.57 19.68 19.84 666087
2024-12-24 19.91 20.38 19.86 20.24 364100
2024-12-26 19.98 20.43 19.98 20.23 639007
2024-12-27 20.11 20.35 19.80 20.25 599686
2024-12-30 20.09 20.27 19.77 20.13 1225843
2024-12-31 20.29 20.66 20.17 20.62 1128732
2025-01-02 20.69 20.87 20.00 20.10 798256
2025-01-03 20.30 20.57 20.18 20.45 580815
2025-01-06 20.59 20.60 19.13 19.47 1722981
2025-01-07 19.42 19.46 18.75 19.26 1523600
2025-01-08 19.05 19.14 18.70 18.72 1225820
2025-01-10 18.19 18.49 17.50 17.80 2344606
2025-01-13 17.68 19.06 17.59 19.01 1497898
2025-01-14 18.61 19.24 18.60 19.03 1417269
2025-01-15 19.56 20.01 19.27 19.95 1334540
2025-01-16 20.03 20.69 19.94 20.09 2014960
2025-01-17 20.27 20.31 19.84 20.03 1026591
2025-01-21 20.18 20.29 19.16 19.36 1507422
2025-01-22 19.33 19.78 19.05 19.16 1200780
2025-01-23 19.10 19.23 18.15 18.44 5706203
2025-01-24 18.54 19.47 18.16 19.17 1974871
2025-01-27 19.01 19.61 18.73 18.79 1407983
2025-01-28 18.71 19.50 18.61 19.20 1174344
2025-01-29 18.78 19.98 18.78 19.84 1161181
2025-01-30 20.00 20.53 19.35 19.53 708878
2025-01-31 19.61 20.17 19.27 19.33 621783
2025-02-03 18.95 20.33 18.93 19.95 1115802
2025-02-04 19.90 19.97 19.49 19.81 905377
2025-02-05 19.95 20.30 19.66 19.72 967308
2025-02-06 19.82 20.33 19.66 20.20 982064
2025-02-07 20.25 20.53 19.96 20.40 787189
2025-02-10 20.52 21.31 20.30 21.27 1172323
2025-02-11 21.10 21.10 19.93 20.05 1142109
2025-02-12 19.84 20.36 19.73 20.21 2256235
2025-02-13 20.34 20.34 19.86 19.99 907537
2025-02-14 20.16 20.16 19.30 19.51 1331666
2025-02-18 19.55 19.81 19.29 19.65 996320
2025-02-19 19.51 19.71 18.99 19.01 897710
2025-02-20 19.05 19.75 18.48 18.74 923905
2025-02-21 18.95 18.97 17.54 17.66 1516197
2025-02-24 17.75 17.94 17.20 17.33 3036636
2025-02-25 17.55 18.00 17.29 17.64 2906789
2025-02-26 9.08 11.20 8.62 11.05 25426760
2025-02-27 11.04 11.60 10.62 10.91 9152767
2025-02-28 10.84 11.51 10.81 11.40 4836958
2025-03-03 11.35 11.65 10.60 10.76 3568938
2025-03-04 10.67 10.98 10.36 10.64 3062711
2025-03-05 10.77 10.85 10.50 10.74 2164625
2025-03-06 10.54 10.64 10.04 10.06 3659457
2025-03-07 10.08 10.28 9.77 10.26 4353455
2025-03-10 10.19 10.49 9.64 9.87 3907344
2025-03-11 9.95 10.27 9.81 9.82 2795552
2025-03-12 10.00 10.27 9.97 10.08 3108895
2025-03-13 10.15 10.42 9.96 10.10 2040539
2025-03-14 10.30 10.60 10.20 10.54 1584816
2025-03-17 10.47 10.64 10.31 10.45 1384755
2025-03-18 10.53 10.62 10.28 10.39 1561838
2025-03-19 10.36 10.50 10.18 10.29 1658986
2025-03-20 10.25 10.33 10.07 10.12 1463083
2025-03-21 10.04 10.18 9.88 9.96 2690758
2025-03-24 10.16 10.58 9.90 10.06 6019741
2025-03-25 10.11 10.40 10.00 10.21 2751148
2025-03-26 10.41 10.41 9.79 10.03 3283457
2025-03-27 10.04 10.22 9.90 9.95 2129119
2025-03-28 9.91 10.00 9.57 9.60 1569123
2025-03-31 9.42 9.64 9.40 9.50 1374636
2025-04-01 9.47 9.65 9.44 9.56 1356400
2025-04-02 9.39 10.03 9.38 9.83 1254310
2025-04-03 9.35 9.56 9.12 9.29 1762092
2025-04-04 8.99 9.37 8.94 9.10 3171565
2025-04-07 8.88 9.41 8.61 9.02 3963838
2025-04-08 9.37 9.50 8.56 8.65 2542337
2025-04-09 8.71 9.39 8.56 9.14 3372883
2025-04-10 9.19 9.19 8.32 8.42 3360797
2025-04-11 8.42 8.58 8.20 8.53 2740963
2025-04-14 8.63 8.73 8.44 8.65 2267505
2025-04-15 8.64 8.75 8.43 8.61 1568132
2025-04-16 8.61 9.25 8.55 8.83 4334133
2025-04-17 8.89 9.00 8.70 8.88 2281740
2025-04-21 8.78 8.87 8.51 8.62 2449928
2025-04-22 8.73 8.88 8.61 8.68 5704531
2025-04-23 8.79 9.02 8.54 8.60 3851932
2025-04-24 8.72 8.89 8.65 8.82 1950753
2025-04-25 8.75 9.04 8.62 8.94 5857948
2025-04-28 9.00 9.09 8.82 9.08 2279309
2025-04-29 9.11 9.43 9.09 9.30 1852748
2025-04-30 9.12 9.48 9.05 9.41 1563881
2025-05-01 9.42 9.63 9.36 9.57 1398837
2025-05-02 9.63 9.76 9.56 9.57 1421683
2025-05-05 9.55 9.83 9.50 9.72 2894538
2025-05-06 9.83 10.11 9.69 10.04 4003450
2025-05-07 9.87 10.91 9.79 10.90 5039361
2025-05-08 10.90 11.43 10.90 11.12 5008835
2025-05-09 11.12 11.22 10.84 10.89 2043832
2025-05-12 11.37 11.41 11.08 11.29 2676878
2025-05-13 11.35 11.39 10.91 11.10 2706834
2025-05-14 11.11 11.29 10.95 11.11 4029945
2025-05-15 11.11 11.35 11.00 11.33 1507624
2025-05-16 11.33 11.61 11.33 11.36 1684359
2025-05-19 11.15 11.58 11.11 11.55 1692752
2025-05-20 11.55 11.82 11.39 11.81 1498443
2025-05-21 11.58 11.80 11.22 11.48 2069904
2025-05-22 11.41 11.62 10.90 11.03 4586905
2025-05-23 10.85 11.18 10.78 11.03 1960713
2025-05-27 11.25 11.33 10.38 10.58 4324617
2025-05-28 10.63 10.76 10.46 10.58 1491379
2025-05-29 10.62 10.64 10.31 10.34 2435853
2025-05-30 10.34 11.00 10.28 10.75 2158412
2025-06-02 10.75 10.98 10.52 10.79 2134430
2025-06-03 10.72 10.81 10.25 10.30 2542654
2025-06-04 10.36 10.42 9.97 10.00 2895154
2025-06-05 10.02 10.42 9.97 10.18 2491961
2025-06-06 10.20 10.61 10.17 10.50 2879489
2025-06-09 10.57 10.60 10.09 10.27 2512120
2025-06-10 10.41 10.60 10.27 10.38 2004545
2025-06-11 10.48 11.09 10.42 10.88 3622000
2025-06-12 10.74 10.98 10.64 10.79 2460556
2025-06-13 10.61 10.79 10.46 10.70 2590533
2025-06-16 10.75 10.90 10.63 10.82 2648496
2025-06-17 10.72 10.82 10.58 10.79 1135374
2025-06-18 10.81 11.02 10.70 10.93 1942469
2025-06-20 11.01 11.23 10.69 10.85 3560970
2025-06-23 10.91 11.06 10.66 11.02 2085939
2025-06-24 11.18 11.52 11.18 11.40 4919751
2025-06-25 11.40 11.43 11.26 11.36 1805541
2025-06-26 11.40 11.49 11.22 11.34 2344515
2025-06-27 11.34 11.65 11.26 11.41 2358768
2025-06-30 11.46 11.75 11.33 11.70 2762390
2025-07-01 11.58 11.74 11.38 11.63 2877154
2025-07-02 11.65 11.88 11.61 11.83 2602691
2025-07-03 11.93 12.02 11.80 11.83 818806
2025-07-07 11.76 11.93 11.66 11.92 2485497
2025-07-08 11.97 12.02 11.66 11.79 3479443
2025-07-09 11.89 12.18 11.79 12.16 2565870
2025-07-10 12.09 12.12 11.62 11.63 1808163
2025-07-11 11.54 11.70 11.03 11.14 2056139
2025-07-14 11.34 11.55 11.07 11.27 3206693
2025-07-15 11.31 11.32 11.09 11.19 1628122
2025-07-16 11.32 11.37 11.04 11.14 1447732
2025-07-17 11.19 11.43 11.12 11.25 1960124
2025-07-18 11.30 11.34 10.68 10.84 2499869
2025-07-21 10.87 11.23 10.77 11.21 1943979
2025-07-22 11.32 11.56 11.26 11.54 2817298
2025-07-23 11.52 11.90 11.32 11.84 2088691
2025-07-24 11.83 11.92 11.72 11.81 1384973
2025-07-25 11.87 11.87 11.64 11.69 1358945
2025-07-28 11.70 11.89 11.60 11.66 1771684
2025-07-29 11.77 11.84 11.50 11.59 2401817
2025-07-30 11.62 11.67 11.08 11.14 3229011
2025-07-31 11.14 11.30 10.85 10.89 1805503
2025-08-01 10.78 10.84 10.33 10.37 2809616
2025-08-04 10.39 10.80 10.23 10.33 3713843
2025-08-05 10.76 10.76 10.11 10.38 4015484
2025-08-06 13.10 13.23 11.85 12.12 7243113
2025-08-07 12.04 12.51 12.02 12.33 4259981
2025-08-08 12.35 12.47 11.56 11.79 3990909
2025-08-11 11.96 12.14 11.60 11.66 2584563
2025-08-12 11.73 11.84 11.57 11.78 2501482
2025-08-13 11.85 12.22 11.74 12.21 2097972
2025-08-14 12.19 12.25 11.79 12.15 1924229
2025-08-15 12.18 12.47 12.12 12.37 1751227
2025-08-18 12.38 12.94 12.32 12.65 2352119
2025-08-19 12.75 12.87 12.33 12.35 1490934
2025-08-20 12.28 12.38 12.05 12.20 1468888
2025-08-21 12.12 12.33 12.00 12.28 1028507
2025-08-22 12.33 12.85 12.19 12.82 1334415
2025-08-25 12.83 12.93 12.71 12.84 1415074
2025-08-26 12.67 13.32 12.67 13.04 2336608
2025-08-27 13.05 13.17 12.95 13.07 1798460
2025-08-28 13.13 13.25 12.84 13.16 1267601
2025-08-29 13.31 13.39 12.98 13.15 2418473
2025-09-02 13.09 13.28 13.00 13.13 1932899
2025-09-03 13.10 13.32 13.04 13.18 1907558
2025-09-04 13.12 13.18 12.78 13.05 1670945
2025-09-05 13.05 13.31 12.69 12.99 1496554
2025-09-08 13.03 13.32 12.92 13.22 2015283
2025-09-09 13.18 13.36 13.06 13.07 2055322
2025-09-10 12.99 13.25 12.77 13.23 2434588
2025-09-11 13.28 14.02 13.19 13.74 3591962
2025-09-12 13.73 13.73 13.27 13.35 2953971

Explore More About FLYW

Coins representing dividend payouts and trends

FLYW Dividend History

Discover Flywire Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

FLYW Stock Split History

Discover Flywire Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

FLYW Historical Prices

Explore Flywire Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.