FLYW(FLYW)
FLYW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $18.40 | $18.60 | $18.10 | $18.26 | 1.01M |
| 10/12/2026 | $18.66 | $18.78 | $18.41 | $18.42 | 991,050 |
| 10/9/2026 | $18.49 | $18.80 | $18.37 | $18.76 | 855,270 |
| 10/8/2026 | $17.97 | $18.46 | $17.93 | $18.43 | 1.53M |
| 10/7/2026 | $17.72 | $18.37 | $17.72 | $18.15 | 1.07M |
| 10/6/2026 | $18.25 | $18.31 | $17.96 | $18.22 | 1.19M |
| 10/5/2026 | $17.56 | $18.20 | $17.56 | $18.17 | 1.22M |
| 10/2/2026 | $17.77 | $17.89 | $17.51 | $17.58 | 1.27M |
| 10/1/2026 | $17.50 | $17.85 | $17.23 | $17.56 | 1.31M |
| 9/30/2026 | $17.47 | $17.69 | $17.25 | $17.50 | 2.18M |
| 9/29/2026 | $17.30 | $17.45 | $17.16 | $17.33 | 1.68M |
| 9/28/2026 | $17.14 | $17.55 | $16.91 | $17.30 | 2.38M |
| 9/25/2026 | $17.08 | $17.59 | $16.88 | $17.40 | 1.70M |
| 9/24/2026 | $16.81 | $17.13 | $16.67 | $17.09 | 1.21M |
| 9/23/2026 | $17.19 | $17.35 | $16.72 | $16.86 | 1.52M |
| 9/22/2026 | $17.46 | $17.51 | $16.95 | $17.24 | 1.51M |
| 9/21/2026 | $17.50 | $17.58 | $17.09 | $17.13 | 1.10M |
| 9/18/2026 | $17.73 | $17.77 | $17.27 | $17.34 | 1.82M |
| 9/17/2026 | $18.00 | $18.07 | $17.54 | $17.73 | 950,944 |
| 9/16/2026 | $17.66 | $17.91 | $17.35 | $17.80 | 2.13M |
| 9/15/2026 | $18.00 | $18.11 | $17.65 | $17.75 | 656,113 |
| 9/14/2026 | $18.02 | $18.42 | $17.90 | $18.10 | 1.05M |
| 9/11/2026 | $17.75 | $18.09 | $17.73 | $17.87 | 1.39M |
| 9/10/2026 | $17.62 | $17.85 | $17.55 | $17.75 | 1.19M |
| 9/9/2026 | $17.88 | $17.96 | $17.49 | $17.76 | 1.20M |
| 9/8/2026 | $18.37 | $18.37 | $17.88 | $17.97 | 1.48M |
| 9/4/2026 | $18.41 | $18.77 | $18.23 | $18.55 | 1.13M |
| 9/3/2026 | $18.97 | $19.27 | $18.56 | $18.70 | 1.07M |
| 9/2/2026 | $17.89 | $19.05 | $16.90 | $18.83 | 1.83M |
| 9/1/2026 | $18.55 | $18.79 | $18.11 | $18.18 | 1.34M |
| 8/31/2026 | $18.95 | $19.05 | $18.46 | $18.89 | 1.36M |
| 8/28/2026 | $18.62 | $18.92 | $18.61 | $18.79 | 1.16M |
| 8/27/2026 | $18.78 | $19.18 | $18.59 | $18.70 | 1.40M |
| 8/26/2026 | $19.19 | $19.19 | $18.68 | $18.84 | 1.23M |
| 8/25/2026 | $19.42 | $19.42 | $19.08 | $19.21 | 1.41M |
| 8/24/2026 | $19.54 | $19.73 | $19.33 | $19.42 | 1.28M |
| 8/21/2026 | $18.88 | $19.59 | $18.54 | $19.54 | 1.93M |
| 8/20/2026 | $18.65 | $19.09 | $18.60 | $18.75 | 1.01M |
| 8/19/2026 | $18.50 | $19.13 | $18.44 | $18.83 | 1.94M |
| 8/18/2026 | $18.21 | $18.72 | $18.19 | $18.25 | 1.19M |
| 8/17/2026 | $18.81 | $18.81 | $18.18 | $18.30 | 1.70M |
| 8/14/2026 | $18.23 | $18.83 | $18.14 | $18.81 | 1.79M |
| 8/13/2026 | $17.50 | $18.31 | $17.50 | $18.24 | 1.37M |
| 8/12/2026 | $17.40 | $17.85 | $17.17 | $17.46 | 1.55M |
| 8/11/2026 | $17.27 | $17.75 | $17.17 | $17.47 | 1.56M |
| 8/10/2026 | $17.51 | $17.69 | $17.07 | $17.38 | 2.12M |
| 8/7/2026 | $18.39 | $18.55 | $17.72 | $17.78 | 3.08M |
| 8/6/2026 | $18.45 | $18.83 | $18.20 | $18.20 | 2.67M |
| 8/5/2026 | $17.82 | $18.92 | $17.58 | $18.65 | 5.68M |
| 8/4/2026 | $16.62 | $17.34 | $16.61 | $17.26 | 2.79M |
| 8/3/2026 | $16.25 | $16.67 | $16.25 | $16.63 | 2.55M |
| 7/31/2026 | $16.08 | $16.25 | $15.60 | $16.01 | 2.59M |
| 7/30/2026 | $16.51 | $16.53 | $15.98 | $16.27 | 1.87M |
| 7/29/2026 | $16.55 | $16.96 | $16.29 | $16.56 | 2.19M |
| 7/28/2026 | $16.14 | $16.61 | $16.00 | $16.56 | 1.17M |
| 7/27/2026 | $16.22 | $16.38 | $16.10 | $16.14 | 1.59M |
| 7/24/2026 | $15.83 | $16.15 | $15.62 | $15.89 | 1.85M |
| 7/23/2026 | $16.31 | $16.36 | $15.81 | $16.13 | 1.87M |
| 7/22/2026 | $17.35 | $17.48 | $16.35 | $16.54 | 3.56M |
| 7/21/2026 | $17.74 | $18.02 | $17.25 | $17.47 | 1.51M |
| 7/20/2026 | $18.17 | $18.58 | $18.02 | $18.03 | 1.42M |
| 7/17/2026 | $18.28 | $18.68 | $17.98 | $18.13 | 1.87M |
| 7/16/2026 | $18.89 | $18.98 | $18.44 | $18.69 | 2.38M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
