Flywire Voting Stock Price History
NASDAQ: FLYWConsumer DiscretionaryBusiness ServicesUSD
18.76+0.33 (+1.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLYW price history at a glance
The price history for Flywire Voting (FLYW) on this page begins on May 24, 2021, when the stock closed at $34.34; it most recently closed at $18.76 on October 5, 2026. The highest price in this record is $57.41, reached on October 11, 2021; the latest close is 67.3% below that peak. Across the 4 complete calendar years in the table, FLYW finished higher in 0 and lower in 4. Its best year was 2023 (-5.4%) and its worst was 2022 (-35.7%).
Over roughly 5 years the share price changed -45.4%, a -10.7% compound annual price return (excluding dividends). In the last 12 months alone, FLYW has gained 45.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $57.41
- Date of high
- Oct 11, 2021
- Low since 2021
- $8.20
- Date of low
- Apr 7, 2025
- 52-week high
- $19.73
- 52-week low
- $10.55
- IPO year
- 2021
- Last close
- $18.76
FLYW returns
1 week
+6.71%
1 month
+5.63%
3 months
+6.47%
6 months
+62.28%
Year to date
+32.49%
1 year
+45.09%
3 years
-32.18%
5 years
-63.82%
FLYW price return, excluding dividends.
FLYW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.76 | +34.96% |
| 2025 | 13.90 | -32.03% |
| 2024 | 20.45 | -11.66% |
| 2023 | 23.15 | -5.39% |
| 2022 | 24.47 | -35.71% |
| 2021* | 38.06 | +10.83% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
FLYW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.49 | 18.80 | 18.37 | 18.76 | +1.79% | |
| 17.97 | 18.46 | 17.94 | 18.43 | +1.54% | |
| 18.04 | 18.37 | 18.04 | 18.15 | -0.36% | |
| 18.25 | 18.31 | 17.96 | 18.22 | +0.25% | |
| 17.56 | 18.20 | 17.56 | 18.17 | +3.36% | |
| 17.77 | 17.89 | 17.51 | 17.58 | +0.11% | |
| 17.50 | 17.85 | 17.23 | 17.56 | +0.34% | |
| 17.47 | 17.69 | 17.25 | 17.50 | +0.98% | |
| 17.30 | 17.45 | 17.16 | 17.33 | +0.17% | |
| 17.14 | 17.55 | 16.91 | 17.30 | -0.57% | |
| 17.08 | 17.59 | 16.88 | 17.40 | +1.81% | |
| 16.81 | 17.13 | 16.67 | 17.09 | +1.36% | |
| 17.19 | 17.35 | 16.72 | 16.86 | -2.20% | |
| 17.46 | 17.51 | 16.95 | 17.24 | +0.67% | |
| 17.50 | 17.58 | 17.09 | 17.13 | -1.24% | |
| 17.73 | 17.77 | 17.28 | 17.34 | -2.20% | |
| 18.00 | 18.07 | 17.54 | 17.73 | -0.39% | |
| 17.66 | 17.91 | 17.35 | 17.80 | +0.28% | |
| 18.00 | 18.11 | 17.65 | 17.75 | -1.93% | |
| 18.02 | 18.42 | 17.90 | 18.10 | +1.29% | |
| 17.75 | 18.09 | 17.73 | 17.87 | +0.68% | |
| 17.62 | 17.85 | 17.55 | 17.75 | -0.06% | |
| 17.88 | 17.96 | 17.49 | 17.76 | -1.17% | |
| 18.37 | 18.37 | 17.88 | 17.97 | -3.13% | |
| 18.41 | 18.78 | 18.23 | 18.55 | -0.80% | |
| 18.97 | 19.27 | 18.56 | 18.70 | -0.69% | |
| 17.89 | 19.05 | 16.90 | 18.83 | +3.55% | |
| 18.55 | 18.79 | 18.11 | 18.19 | -3.73% | |
| 18.95 | 19.05 | 18.46 | 18.89 | +0.53% | |
| 18.62 | 18.92 | 18.62 | 18.79 | +0.48% | |
| 18.78 | 19.18 | 18.59 | 18.70 | -0.74% | |
| 19.19 | 19.19 | 18.69 | 18.84 | -1.93% | |
| 19.42 | 19.42 | 19.08 | 19.21 | -1.08% | |
| 19.54 | 19.73 | 19.33 | 19.42 | -0.61% | |
| 18.88 | 19.59 | 18.54 | 19.54 | +4.21% | |
| 18.65 | 19.09 | 18.60 | 18.75 | -0.42% | |
| 18.50 | 19.13 | 18.44 | 18.83 | +3.18% | |
| 18.21 | 18.72 | 18.19 | 18.25 | -0.27% | |
| 18.81 | 18.81 | 18.18 | 18.30 | -2.71% | |
| 18.23 | 18.83 | 18.14 | 18.81 | +3.13% | |
| 17.50 | 18.31 | 17.50 | 18.24 | +4.47% | |
| 17.40 | 17.85 | 17.17 | 17.46 | -0.06% | |
| 17.27 | 17.75 | 17.17 | 17.47 | +0.52% | |
| 17.51 | 17.69 | 17.07 | 17.38 | -2.25% | |
| 18.39 | 18.55 | 17.72 | 17.78 | -2.31% | |
| 18.45 | 18.83 | 18.20 | 18.20 | -2.41% | |
| 17.82 | 18.92 | 17.58 | 18.65 | +8.05% | |
| 16.62 | 17.34 | 16.61 | 17.26 | +3.79% | |
| 16.25 | 16.67 | 16.25 | 16.63 | +3.87% | |
| 16.08 | 16.25 | 15.60 | 16.01 | -1.60% | |
| 16.51 | 16.53 | 15.98 | 16.27 | -1.75% | |
| 16.55 | 16.96 | 16.29 | 16.56 | 0.00% | |
| 16.14 | 16.61 | 16.00 | 16.56 | +2.60% | |
| 16.22 | 16.38 | 16.10 | 16.14 | +1.57% | |
| 15.83 | 16.15 | 15.62 | 15.89 | -1.46% | |
| 16.31 | 16.36 | 15.81 | 16.13 | -2.51% | |
| 17.35 | 17.48 | 16.35 | 16.54 | -5.32% | |
| 17.74 | 18.02 | 17.25 | 17.47 | -3.11% | |
| 18.17 | 18.58 | 18.02 | 18.03 | -0.55% | |
| 18.28 | 18.68 | 17.98 | 18.13 | -3.00% | |
| 18.89 | 18.98 | 18.44 | 18.69 | -0.48% | |
| 17.70 | 18.80 | 17.70 | 18.78 | +6.77% | |
| 17.90 | 17.90 | 17.53 | 17.59 | -1.07% | |
| 17.66 | 18.04 | 17.64 | 17.78 | +0.91% | |
| 17.93 | 18.41 | 17.60 | 17.62 | -2.22% | |
| 17.68 | 18.04 | 17.29 | 18.02 | +2.21% | |
| 18.16 | 18.27 | 17.61 | 17.63 | -4.96% | |
| 18.44 | 18.64 | 18.04 | 18.55 | +1.20% | |
| 18.74 | 18.85 | 18.17 | 18.33 | -2.24% | |
| 18.51 | 18.92 | 18.48 | 18.75 | +1.02% | |
| 17.51 | 18.84 | 17.51 | 18.56 | +5.63% | |
| 17.55 | 17.87 | 17.30 | 17.57 | -0.17% | |
| 17.48 | 17.91 | 17.16 | 17.60 | +0.34% | |
| 16.77 | 17.70 | 16.70 | 17.54 | +3.91% | |
| 16.67 | 17.38 | 16.33 | 16.88 | +2.06% | |
| 15.58 | 16.68 | 15.58 | 16.54 | +5.96% | |
| 15.50 | 15.69 | 15.22 | 15.61 | +1.17% | |
| 15.61 | 15.86 | 15.38 | 15.43 | -2.65% | |
| 15.60 | 15.87 | 15.30 | 15.85 | +2.79% | |
| 15.77 | 16.08 | 15.31 | 15.42 | -2.77% | |
| 15.46 | 16.26 | 15.46 | 15.86 | +3.59% | |
| 14.80 | 15.51 | 14.79 | 15.31 | +4.08% | |
| 14.84 | 14.98 | 14.59 | 14.71 | -0.47% | |
| 14.23 | 14.81 | 13.81 | 14.78 | +3.87% | |
| 14.00 | 14.36 | 13.84 | 14.23 | +0.71% | |
| 13.92 | 14.24 | 13.74 | 14.13 | +1.80% | |
| 14.34 | 14.36 | 13.85 | 13.88 | -3.61% | |
| 14.55 | 14.63 | 14.26 | 14.40 | -1.23% | |
| 14.85 | 14.94 | 14.36 | 14.58 | -0.21% | |
| 14.80 | 15.05 | 13.88 | 14.61 | -3.50% | |
| 16.35 | 16.38 | 15.08 | 15.14 | -8.85% | |
| 16.20 | 17.03 | 16.15 | 16.61 | +3.55% | |
| 15.73 | 16.28 | 15.73 | 16.04 | +1.20% | |
| 15.70 | 16.04 | 15.61 | 15.85 | +0.25% | |
| 16.10 | 16.28 | 15.54 | 15.81 | -1.19% | |
| 16.12 | 16.38 | 15.95 | 16.00 | -0.74% | |
| 16.16 | 16.45 | 16.09 | 16.12 | -0.25% | |
| 16.24 | 16.32 | 15.97 | 16.16 | +1.57% | |
| 15.74 | 16.19 | 15.63 | 15.91 | +0.51% | |
| 16.13 | 16.23 | 15.58 | 15.83 | -1.19% | |
| 16.10 | 16.49 | 15.99 | 16.02 | -0.25% | |
| 16.33 | 16.88 | 16.00 | 16.06 | -1.77% | |
| 15.83 | 16.61 | 15.79 | 16.35 | +3.28% | |
| 16.64 | 16.64 | 15.71 | 15.83 | -4.98% | |
| 16.37 | 16.86 | 16.25 | 16.66 | +1.22% | |
| 17.00 | 17.24 | 16.43 | 16.46 | -4.47% | |
| 17.66 | 17.73 | 16.98 | 17.23 | -2.82% | |
| 17.65 | 18.05 | 17.26 | 17.73 | +1.26% | |
| 16.67 | 17.79 | 15.09 | 17.51 | +20.51% | |
| 14.20 | 14.58 | 14.01 | 14.53 | +2.18% | |
| 14.00 | 14.33 | 13.76 | 14.22 | +1.57% | |
| 13.83 | 14.14 | 13.67 | 14.00 | +3.63% | |
| 13.52 | 13.80 | 13.24 | 13.51 | -1.24% | |
| 13.78 | 13.78 | 13.52 | 13.68 | +0.74% | |
| 13.75 | 13.95 | 13.46 | 13.58 | -1.24% | |
| 13.48 | 13.90 | 13.44 | 13.75 | +1.48% | |
| 13.28 | 13.56 | 13.10 | 13.55 | +1.96% | |
| 13.94 | 14.14 | 13.14 | 13.29 | -5.07% | |
| 13.73 | 14.06 | 13.67 | 14.00 | +2.26% | |
| 13.84 | 14.09 | 13.65 | 13.69 | -0.51% | |
| 13.53 | 13.85 | 13.43 | 13.76 | +1.10% | |
| 13.65 | 13.99 | 13.57 | 13.61 | +1.34% | |
| 13.61 | 13.73 | 13.31 | 13.43 | +3.47% | |
| 12.18 | 13.05 | 12.18 | 12.98 | +6.13% | |
| 11.91 | 12.37 | 11.80 | 12.23 | +3.21% | |
| 11.47 | 12.06 | 11.41 | 11.85 | +2.51% | |
| 11.68 | 11.70 | 11.46 | 11.56 | -1.28% | |
| 11.74 | 11.78 | 11.37 | 11.71 | -1.26% | |
| 12.21 | 12.30 | 11.78 | 11.86 | +1.45% | |
| 11.83 | 11.85 | 11.52 | 11.69 | -1.76% | |
| 11.94 | 11.97 | 11.74 | 11.90 | +1.02% | |
| 11.38 | 11.81 | 11.16 | 11.78 | +1.73% | |
| 11.74 | 11.93 | 11.21 | 11.58 | -0.52% | |
| 11.84 | 11.89 | 11.54 | 11.64 | +1.31% | |
| 11.61 | 11.64 | 11.38 | 11.49 | +1.14% | |
| 12.04 | 12.04 | 11.17 | 11.36 | -5.65% | |
| 12.23 | 12.49 | 12.02 | 12.04 | -2.90% | |
| 12.46 | 12.78 | 12.15 | 12.40 | +0.73% | |
| 12.34 | 12.55 | 12.04 | 12.31 | -1.60% | |
| 12.04 | 12.70 | 11.95 | 12.51 | +5.04% | |
| 11.84 | 11.97 | 11.60 | 11.91 | +0.17% | |
| 11.96 | 12.33 | 11.72 | 11.89 | -1.74% | |
| 12.47 | 12.61 | 12.00 | 12.10 | -4.20% | |
| 12.47 | 12.85 | 12.47 | 12.63 | +1.94% | |
| 12.51 | 13.00 | 12.08 | 12.39 | -0.32% | |
| 12.53 | 12.69 | 12.33 | 12.43 | -0.48% | |
| 12.78 | 13.08 | 12.19 | 12.49 | -3.85% | |
| 13.14 | 13.40 | 12.85 | 12.99 | -1.22% | |
| 13.55 | 13.60 | 13.08 | 13.15 | -3.02% | |
| 12.98 | 13.63 | 12.90 | 13.56 | +2.11% | |
| 13.02 | 13.37 | 12.87 | 13.28 | 0.00% | |
| 12.79 | 13.35 | 12.65 | 13.28 | +3.35% | |
| 12.68 | 13.01 | 12.49 | 12.85 | +2.31% | |
| 12.10 | 12.58 | 11.92 | 12.56 | +1.05% | |
| 12.62 | 12.68 | 12.05 | 12.43 | +0.97% | |
| 12.64 | 12.98 | 12.21 | 12.31 | -4.28% | |
| 12.51 | 12.95 | 12.30 | 12.86 | +2.72% | |
| 12.24 | 12.57 | 11.55 | 12.52 | +11.39% | |
| 10.64 | 11.30 | 10.58 | 11.24 | +5.64% | |
| 11.06 | 11.17 | 10.60 | 10.64 | -5.25% | |
| 11.16 | 11.40 | 11.12 | 11.23 | 0.00% | |
| 11.40 | 11.52 | 11.00 | 11.23 | +1.08% | |
| 10.86 | 11.21 | 10.74 | 11.11 | +2.97% | |
| 10.99 | 11.16 | 10.73 | 10.79 | -1.64% | |
| 10.94 | 11.18 | 10.70 | 10.97 | +1.67% | |
| 11.13 | 11.26 | 10.55 | 10.79 | -3.05% | |
| 11.27 | 11.27 | 10.96 | 11.13 | -0.98% | |
| 11.34 | 11.58 | 11.16 | 11.24 | -0.44% | |
| 11.25 | 11.47 | 10.97 | 11.29 | +0.36% | |
| 10.96 | 11.46 | 10.73 | 11.25 | +3.78% | |
| 11.17 | 11.35 | 10.81 | 10.84 | -2.78% | |
| 11.25 | 11.46 | 10.96 | 11.15 | -1.24% | |
| 12.39 | 12.56 | 11.25 | 11.29 | -10.25% | |
| 12.65 | 12.90 | 12.48 | 12.58 | -0.16% | |
| 12.78 | 12.98 | 12.46 | 12.60 | -2.40% | |
| 13.14 | 13.24 | 12.62 | 12.91 | -2.20% | |
| 13.39 | 13.62 | 13.04 | 13.20 | -1.12% | |
| 13.79 | 13.93 | 13.30 | 13.35 | -2.91% | |
| 13.73 | 14.00 | 13.54 | 13.75 | +0.15% | |
| 13.72 | 13.92 | 13.58 | 13.73 | -0.15% | |
| 13.53 | 13.94 | 13.53 | 13.75 | +2.08% | |
| 13.38 | 13.68 | 13.37 | 13.47 | +1.28% | |
| 13.57 | 13.84 | 13.25 | 13.30 | -3.55% | |
| 14.07 | 14.11 | 13.66 | 13.79 | -0.58% | |
| 14.29 | 14.50 | 13.85 | 13.87 | -2.94% | |
| 14.72 | 14.72 | 14.08 | 14.29 | -0.07% | |
| 14.59 | 14.72 | 14.24 | 14.30 | -2.12% | |
| 14.56 | 14.67 | 14.21 | 14.61 | -0.07% | |
| 14.73 | 14.89 | 14.36 | 14.62 | +1.11% | |
| 14.77 | 14.97 | 14.33 | 14.46 | -0.28% | |
| 14.72 | 15.25 | 14.43 | 14.50 | -1.36% | |
| 14.18 | 14.71 | 14.17 | 14.70 | +3.81% | |
| 13.90 | 14.32 | 13.82 | 14.16 | +1.87% | |
| 14.15 | 14.22 | 13.62 | 13.90 | -1.84% | |
| 14.13 | 14.26 | 13.98 | 14.16 | +0.07% | |
| 14.33 | 14.46 | 14.14 | 14.15 | -1.53% | |
| 14.37 | 14.47 | 14.16 | 14.37 | -0.55% | |
| 14.49 | 14.51 | 14.26 | 14.45 | -0.14% | |
| 14.72 | 14.72 | 14.44 | 14.47 | -2.10% | |
| 14.81 | 15.00 | 14.67 | 14.78 | -0.20% | |
| 14.83 | 14.97 | 14.67 | 14.81 | +0.07% | |
| 14.52 | 14.81 | 14.46 | 14.80 | +1.37% | |
| 14.59 | 14.70 | 14.38 | 14.60 | +1.11% | |
| 14.52 | 14.74 | 14.37 | 14.44 | -0.96% | |
| 14.36 | 14.76 | 14.34 | 14.58 | +1.67% | |
| 14.83 | 14.84 | 14.33 | 14.34 | -2.91% | |
| 14.61 | 14.84 | 14.41 | 14.77 | +1.10% | |
| 14.10 | 14.83 | 14.06 | 14.61 | +3.62% | |
| 13.56 | 14.28 | 13.46 | 14.10 | +3.75% | |
| 13.42 | 13.96 | 13.37 | 13.59 | +0.74% | |
| 13.70 | 13.74 | 13.28 | 13.49 | -0.88% | |
| 13.71 | 14.05 | 13.56 | 13.61 | -1.16% | |
| 13.94 | 14.00 | 13.58 | 13.77 | -1.29% | |
| 13.66 | 14.06 | 13.60 | 13.95 | +2.35% | |
| 13.87 | 14.00 | 13.53 | 13.63 | -1.09% | |
| 13.85 | 14.10 | 13.67 | 13.78 | -1.50% | |
| 13.80 | 14.06 | 13.80 | 13.99 | +1.60% | |
| 13.73 | 14.00 | 13.70 | 13.77 | -0.07% | |
| 13.37 | 13.85 | 13.37 | 13.78 | +2.91% | |
| 13.33 | 13.50 | 13.20 | 13.39 | +0.15% | |
| 13.14 | 13.66 | 13.11 | 13.37 | +2.06% | |
| 13.46 | 13.63 | 13.05 | 13.10 | -1.87% | |
| 13.55 | 13.84 | 13.31 | 13.35 | -1.33% | |
| 13.50 | 13.97 | 13.34 | 13.53 | -0.29% | |
| 13.94 | 13.99 | 13.49 | 13.57 | -2.51% | |
| 13.73 | 14.02 | 13.60 | 13.92 | +0.58% | |
| 13.78 | 14.08 | 13.59 | 13.84 | 0.00% | |
| 13.76 | 14.01 | 13.63 | 13.84 | +0.76% | |
| 13.67 | 14.00 | 13.63 | 13.74 | +1.07% | |
| 13.57 | 13.88 | 13.43 | 13.59 | +0.22% | |
| 13.41 | 13.62 | 13.06 | 13.56 | +0.15% | |
| 13.86 | 13.97 | 13.39 | 13.54 | -3.22% | |
| 14.99 | 15.17 | 13.53 | 13.99 | +1.30% | |
| 13.25 | 13.94 | 13.13 | 13.81 | +2.83% | |
| 13.41 | 13.55 | 13.01 | 13.43 | +0.83% | |
| 12.97 | 13.38 | 12.84 | 13.32 | +2.86% | |
| 13.41 | 13.54 | 12.90 | 12.95 | -4.00% | |
| 13.48 | 13.82 | 13.27 | 13.49 | -1.06% | |
| 13.86 | 13.99 | 13.63 | 13.64 | -1.98% | |
| 13.85 | 14.14 | 13.70 | 13.91 | +1.02% | |
| 13.57 | 14.02 | 13.57 | 13.77 | +3.46% | |
| 13.38 | 13.58 | 13.29 | 13.31 | -1.41% | |
| 13.80 | 13.86 | 13.27 | 13.50 | +1.05% | |
| 13.22 | 13.50 | 13.13 | 13.36 | +1.06% | |
| 13.07 | 13.25 | 12.92 | 13.22 | +2.08% | |
| 12.85 | 13.13 | 12.73 | 12.95 | +1.49% | |
| 12.84 | 12.87 | 12.56 | 12.76 | +0.95% | |
| 13.03 | 13.06 | 12.58 | 12.64 | -2.92% | |
| 12.51 | 13.14 | 12.42 | 13.02 | +3.66% | |
| 12.62 | 12.75 | 12.36 | 12.56 | -0.08% | |
| 12.95 | 12.98 | 12.52 | 12.57 | -2.78% | |
| 12.99 | 13.17 | 12.83 | 12.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLYW chart for longer ranges.