U.S. markets closed

Flywire Corporation (FLYW)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
15.39-0.37 (-2.35%)
Al cierre: 04:00PM EDT
15.73 +0.34 (+2.21%)
Fuera de horario: 05:47PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202415.7215.9515.3815.3915.391,991,100
17 jun 202416.0216.1615.5715.7615.76892,100
14 jun 202416.4416.4415.9916.0516.05813,400
13 jun 202416.9016.9916.0316.5116.511,555,400
12 jun 202416.9417.3516.8016.9016.901,193,000
11 jun 202416.8517.0416.4616.4816.48855,300
10 jun 202417.0017.0816.7917.0417.04735,200
07 jun 202417.1117.2216.9517.0817.08731,800
06 jun 202417.2417.6717.1017.3717.37887,700
05 jun 202416.8317.3116.5217.2717.271,383,200
04 jun 202417.0817.0816.7116.7216.72810,100
03 jun 202417.0517.2116.8317.0917.091,330,200
31 may 202417.5617.6216.9517.1517.151,143,300
30 may 202417.6917.8217.2817.3317.33814,500
29 may 202417.9318.0617.5917.6117.61972,700
28 may 202418.5118.5717.8718.2018.201,362,400
24 may 202417.6518.4717.5218.3318.331,520,400
23 may 202417.4317.9617.2717.7517.751,564,100
22 may 202416.7917.6016.7117.3517.352,577,600
21 may 202416.7817.0116.4716.7916.791,547,600
20 may 202416.5716.8116.2916.8016.801,148,300
17 may 202416.8516.8516.4616.6016.60794,200
16 may 202416.7216.9316.5916.7816.78998,800
15 may 202417.2117.3616.7316.8616.861,667,000
14 may 202417.4717.5616.6116.8216.821,548,900
13 may 202417.6317.9016.9217.2117.211,569,600
10 may 202417.7317.9617.0317.5917.592,369,300
09 may 202417.4118.1116.8717.6817.683,716,900
08 may 202416.8917.3115.7717.2417.2411,780,800
07 may 202420.1820.8319.7820.5420.543,751,600
06 may 202419.8920.5219.8820.0120.012,583,700
03 may 202420.6920.7519.5319.8119.811,297,500
02 may 202420.6020.6220.0120.2520.251,214,900
01 may 202420.5121.1220.1920.4020.401,465,100
30 abr 202420.3320.6520.1120.5020.501,341,700
29 abr 202421.0021.0020.5420.6620.66850,000
26 abr 202420.6821.0420.4420.7920.79710,400
25 abr 202420.7120.8320.4220.5520.551,368,800
24 abr 202421.4221.5821.1321.1321.131,378,400
23 abr 202421.1521.7720.9921.4121.411,210,800
22 abr 202421.2821.3120.6121.0221.021,224,600
19 abr 202420.8521.1420.6121.1021.101,990,600
18 abr 202420.5820.9620.4120.9220.922,322,900
17 abr 202420.7620.8420.1920.4320.432,107,100
16 abr 202420.7521.0720.4020.7920.791,430,000
15 abr 202421.2521.4920.6220.9320.931,219,200
12 abr 202422.3822.7221.0121.2021.201,833,500
11 abr 202422.5122.8922.1122.7222.721,478,500
10 abr 202422.2922.6122.1022.3122.311,069,800
09 abr 202423.9023.9023.0423.2523.25739,300
08 abr 202423.2723.7823.1723.5423.54450,200
05 abr 202423.3223.4123.0723.2323.23622,200
04 abr 202424.1224.3323.2723.3923.391,115,300
03 abr 202423.3124.1823.3124.0024.001,183,800
02 abr 202423.0123.6422.9023.5923.59764,100
01 abr 202424.9624.9723.5123.6423.641,022,200
28 mar 202424.8025.1024.6024.8124.811,013,700
27 mar 202424.9224.9724.3224.7224.721,056,100
26 mar 202424.4125.2624.2124.7524.751,331,200
25 mar 202424.5324.6324.1224.1324.13628,000
22 mar 202425.1525.2824.2324.4724.47950,400
21 mar 202425.7325.9525.1425.3225.321,195,700
20 mar 202425.4425.9024.8325.2725.271,397,900
19 mar 202425.7025.8624.9124.9524.951,406,000
18 mar 202425.5026.1525.4725.7825.781,264,800
15 mar 202425.2525.6725.1125.6025.601,713,700
14 mar 202426.2126.4125.3425.4725.471,051,700
13 mar 202426.2526.6025.9026.2126.211,275,100
12 mar 202425.8626.5025.6426.4426.441,772,700
11 mar 202426.7827.0625.9826.0326.03917,500
08 mar 202426.5027.0226.3626.9726.971,649,200
07 mar 202426.1126.8626.0926.3426.341,966,700
06 mar 202426.6426.9726.0226.2826.281,715,700
05 mar 202426.6427.4026.3326.5026.501,897,100
04 mar 202428.1528.2426.8727.2727.272,132,800
01 mar 202428.3329.1827.7428.2528.252,188,500
29 feb 202429.5329.5328.0228.3928.392,914,200
28 feb 202431.4731.5428.1528.8528.856,133,600
27 feb 202424.4424.7824.0824.5224.522,963,100
26 feb 202423.3724.1923.1824.1224.122,073,900
23 feb 202423.0323.5022.8823.3923.391,358,400
22 feb 202422.7323.1722.4023.0023.001,947,700
21 feb 202422.5022.6222.0022.1622.161,133,500
20 feb 202422.3822.9022.3822.7722.77737,000
16 feb 202422.7123.0822.2722.8722.871,264,300
15 feb 202422.8323.1622.6722.8722.87839,100
14 feb 202422.0022.8221.9222.6522.65906,200
13 feb 202421.6922.7021.4821.6921.691,095,100
12 feb 202422.4823.3422.4222.7922.791,259,800
09 feb 202421.9722.4621.8822.3722.371,403,700
08 feb 202421.6521.9321.4021.7121.711,219,100
07 feb 202421.8822.0321.3521.7021.701,204,800
06 feb 202421.8122.1721.5521.8821.881,089,400
05 feb 202421.5821.6821.0721.4721.47827,900
02 feb 202421.6122.1221.3121.9421.94853,500
01 feb 202421.4921.9221.1121.9021.90870,900
31 ene 202421.5822.3721.3321.3721.371,252,400
30 ene 202422.1222.3221.3821.7021.701,104,100
29 ene 202422.7122.7521.6822.1722.171,661,300
26 ene 202420.9621.8020.9421.3421.341,599,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...