Stockscreener 앱 받기
11.79
4.38%
-0.54
시장 영업 전:
11.69
-0.10
-0.85%
Flywire Corp 주식 (FLYW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $12.47 | $11.56 | $0.91 | 3,989,908.0 | -4.38% |
| 2025-08-07 | $12.51 | $12.02 | $0.49 | 4,258,707.0 | +1.73% |
| 2025-08-06 | $13.23 | $11.85 | $1.38 | 7,238,103.0 | +16.76% |
| 2025-08-05 | $10.76 | $10.11 | $0.655 | 3,868,693.0 | +0.48% |
| 2025-08-04 | $10.80 | $10.23 | $0.57 | 3,713,224.0 | -0.39% |
| 2025-08-01 | $10.84 | $10.32 | $0.515 | 2,808,608.0 | -4.78% |
| 2025-07-31 | $11.29 | $10.85 | $0.45 | 1,805,283.0 | -2.24% |
| 2025-07-30 | $11.67 | $11.08 | $0.59 | 3,228,512.0 | -3.88% |
| 2025-07-29 | $11.84 | $11.50 | $0.34 | 2,401,817.0 | -0.60% |
| 2025-07-28 | $11.89 | $11.60 | $0.295 | 1,771,683.0 | -0.26% |
| 2025-07-25 | $11.87 | $11.64 | $0.23 | 1,358,942.0 | -1.02% |
| 2025-07-24 | $11.92 | $11.72 | $0.1999 | 1,384,973.0 | -0.25% |
| 2025-07-23 | $11.87 | $11.80 | $0.065 | 971,196.0 | +2.60% |
| 2025-07-22 | $11.56 | $11.26 | $0.30 | 2,817,297.0 | +2.94% |
| 2025-07-21 | $11.23 | $10.77 | $0.465 | 1,908,821.0 | +3.41% |
| 2025-07-18 | $11.34 | $10.68 | $0.66 | 2,499,719.0 | -3.64% |
| 2025-07-17 | $11.43 | $11.12 | $0.31 | 1,960,107.0 | +0.99% |
| 2025-07-16 | $11.37 | $11.04 | $0.33 | 1,447,362.0 | -0.45% |
| 2025-07-15 | $11.32 | $11.09 | $0.235 | 1,627,122.0 | -0.71% |
| 2025-07-14 | $11.55 | $11.06 | $0.485 | 3,206,693.0 | +1.17% |
Flywire Corp 주식 (FLYW) 연도별 가격 이력
이 심층 분석에서는 Flywire Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLYW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flywire Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flywire Corp 주식 (FLYW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $13.23 | $10.11 | $3.12 | 29,867,151.0 | +8.26% |
| 2025-07 | $12.18 | $10.68 | $1.50 | 46,213,497.0 | -6.92% |
| 2025-06 | $11.75 | $9.96 | $1.79 | 50,998,487.0 | +8.84% |
| 2025-05 | $11.82 | $9.36 | $2.46 | 55,256,570.0 | +14.24% |
| 2025-04 | $10.03 | $8.20 | $1.83 | 58,508,577.0 | -0.95% |
| 2025-03 | $11.65 | $9.40 | $2.25 | 53,407,231.0 | -16.67% |
| 2025-02 | $21.31 | $8.62 | $12.69 | 60,773,126.0 | -41.02% |
| 2025-01 | $20.87 | $17.50 | $3.37 | 29,873,917.0 | -6.26% |
Flywire Corp 주식 (FLYW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.23 | $19.68 | $3.55 | 22,724,851.0 | -11.36% |
| 2024-11 | $23.40 | $17.17 | $6.23 | 33,390,928.0 | +30.37% |
| 2024-10 | $18.14 | $15.48 | $2.66 | 18,145,425.0 | +6.28% |
| 2024-09 | $18.50 | $15.93 | $2.57 | 20,100,024.0 | -9.50% |
| 2024-08 | $19.23 | $16.34 | $2.89 | 31,629,314.0 | -1.09% |
| 2024-07 | $19.48 | $15.45 | $4.03 | 21,538,536.0 | +11.71% |
| 2024-06 | $17.68 | $15.19 | $2.49 | 26,449,907.0 | -4.43% |
| 2024-05 | $21.12 | $15.77 | $5.35 | 46,892,225.0 | -16.34% |
| 2024-04 | $24.97 | $20.11 | $4.86 | 26,290,307.0 | -17.37% |
| 2024-03 | $29.18 | $24.12 | $5.06 | 28,044,238.0 | -12.61% |
| 2024-02 | $31.54 | $21.07 | $10.47 | 31,209,567.0 | +32.85% |
| 2024-01 | $23.06 | $19.36 | $3.70 | 35,261,010.0 | -7.69% |
Flywire Corp 주식 (FLYW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.19 | $20.80 | $4.39 | 34,336,365.0 | -0.64% |
| 2023-11 | $29.13 | $18.65 | $10.48 | 44,418,262.0 | -13.35% |
| 2023-10 | $31.95 | $25.92 | $6.03 | 19,400,127.0 | -15.68% |
| 2023-09 | $35.01 | $29.32 | $5.69 | 18,301,208.0 | -7.78% |
| 2023-08 | $35.80 | $29.82 | $5.98 | 28,552,479.0 | +1.29% |
| 2023-07 | $34.20 | $28.31 | $5.89 | 21,702,676.0 | +9.99% |
| 2023-06 | $32.60 | $29.58 | $3.02 | 32,820,100.0 | +3.33% |
| 2023-05 | $32.01 | $27.19 | $4.82 | 26,892,168.0 | +2.98% |
| 2023-04 | $30.18 | $26.46 | $3.72 | 11,064,046.0 | -0.65% |
| 2023-03 | $29.74 | $23.59 | $6.15 | 20,143,932.0 | +18.72% |
| 2023-02 | $29.31 | $23.17 | $6.14 | 13,186,864.0 | -8.31% |
| 2023-01 | $27.21 | $22.47 | $4.74 | 15,098,511.0 | +10.22% |
4.50%
7.00%
자본화:
|
볼륨(24시간):