Stockscreener 앱 받기
9.72
1.57%
0.15
시간 외 거래:
9.64
-0.08
-0.82%
Flywire Corp 주식 (FLYW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $9.83 | $9.50 | $0.33 | 2,893,480.0 | +1.57% |
| 2025-05-02 | $9.76 | $9.56 | $0.20 | 1,421,683.0 | +0.00% |
| 2025-05-01 | $9.63 | $9.36 | $0.275 | 1,398,637.0 | +1.70% |
| 2025-04-30 | $9.48 | $9.05 | $0.43 | 1,562,881.0 | +1.18% |
| 2025-04-29 | $9.43 | $9.09 | $0.339 | 1,852,638.0 | +2.42% |
| 2025-04-28 | $9.09 | $8.82 | $0.27 | 2,051,508.0 | +1.57% |
| 2025-04-25 | $9.04 | $8.62 | $0.42 | 5,857,902.0 | +1.36% |
| 2025-04-24 | $8.88 | $8.65 | $0.235 | 1,950,732.0 | +2.56% |
| 2025-04-23 | $9.02 | $8.54 | $0.475 | 3,851,932.0 | -0.92% |
| 2025-04-22 | $8.88 | $8.61 | $0.27 | 5,703,815.0 | +0.70% |
| 2025-04-21 | $8.87 | $8.51 | $0.3642 | 2,146,377.0 | -2.93% |
| 2025-04-17 | $9.00 | $8.70 | $0.30 | 2,281,738.0 | +0.57% |
| 2025-04-16 | $9.25 | $8.55 | $0.70 | 4,334,133.0 | +2.56% |
| 2025-04-15 | $8.75 | $8.43 | $0.32 | 1,566,399.0 | -0.46% |
| 2025-04-14 | $8.72 | $8.44 | $0.285 | 2,266,755.0 | +1.41% |
| 2025-04-11 | $8.58 | $8.20 | $0.38 | 2,740,941.0 | +1.31% |
| 2025-04-10 | $9.19 | $8.31 | $0.875 | 3,357,968.0 | -7.88% |
| 2025-04-09 | $9.39 | $8.56 | $0.83 | 3,372,512.0 | +5.66% |
| 2025-04-08 | $9.13 | $8.56 | $0.57 | 2,331,562.0 | -4.10% |
| 2025-04-07 | $9.41 | $8.61 | $0.80 | 3,963,563.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $9.83 | $9.36 | $0.475 | 8,607,280.0 | +3.29% |
| 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% |
0.16%
자본화:
|
볼륨(24시간):