FLYW Stock Prices

Data as of Nov 9, 2026

Last

22.13

Change

+0.56

Open

21.86

Previous

21.57

High

22.18

Low

21.36

Bid

-

Ask

-

Volume

1,643,634

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

38.8%

Hist Vol

47.0%

Opt Volume

68

Open Int

23,837

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	21.86	22.18	21.36	22.13	+0.56	1,643,634	68	0.388	0.470
Nov 6, 2026	21.08	21.75	20.85	21.57	+0.31	2,499,604	26	0.410	0.469
Nov 5, 2026	21.55	21.67	20.53	21.26	-0.55	4,833,044	89	0.430	0.471
Nov 4, 2026	20.90	22.17	19.68	21.81	+2.66	6,218,911	594	0.494	0.470
Nov 3, 2026	19.47	19.89	18.99	19.15	-0.34	3,156,037	287	0.756	0.452
Nov 2, 2026	19.98	20.24	19.44	19.49	-0.20	2,400,671	153	0.597	0.452
Oct 30, 2026	19.24	19.79	19.07	19.69	+0.40	1,809,112	4,009	0.574	0.453
Oct 29, 2026	18.94	19.45	18.79	19.29	+0.36	841,901	65	0.689	0.454
Oct 28, 2026	18.95	19.16	18.68	18.93	+0.09	1,023,737	11	0.703	0.454
Oct 27, 2026	19.16	19.17	18.67	18.84	-0.31	1,099,282	33	0.689	0.455
Oct 26, 2026	19.39	19.39	18.87	19.15	-0.25	996,997	19	0.677	0.454
Oct 23, 2026	19.12	19.54	18.79	19.40	+0.25	1,261,874	15	0.583	0.455
Oct 22, 2026	18.64	19.18	18.64	19.15	+0.52	725,729	3	0.563	0.456
Oct 21, 2026	18.50	18.74	18.37	18.63	-0.01	863,678	9	0.580	0.455
Oct 20, 2026	18.28	18.86	18.27	18.64	+0.47	1,615,788	18	0.626	0.455
Oct 19, 2026	18.43	18.48	18.12	18.17	-0.30	911,736	50	0.660	0.455
Oct 16, 2026	19.33	19.54	18.31	18.47	-0.88	1,288,163	152	0.901	0.455
Oct 15, 2026	18.09	19.43	18.09	19.35	+1.29	1,682,589	563	0.590	0.452
Oct 14, 2026	17.99	18.13	17.74	18.06	-0.20	1,602,558	14	0.507	0.449
Oct 13, 2026	18.40	18.60	18.10	18.26	-0.16	1,010,221	22	0.645	0.450
Oct 12, 2026	18.66	18.78	18.41	18.42	-0.34	990,980	21	0.515	0.450
Oct 9, 2026	18.49	18.80	18.37	18.76	+0.33	855,052	46	0.553	0.450
Oct 8, 2026	17.97	18.46	17.94	18.43	+0.28	1,530,143	26	0.437	0.450
Oct 7, 2026	17.72	18.37	17.72	18.15	-0.07	1,070,985	7	0.566	0.451
Oct 6, 2026	18.25	18.31	17.96	18.22	+0.04	1,186,042	25	0.507	0.455
Oct 5, 2026	17.56	18.20	17.56	18.17	+0.59	1,214,699	50	0.507	0.455
Oct 2, 2026	17.77	17.89	17.51	17.58	+0.00	1,273,457	23	0.485	0.454
Oct 1, 2026	17.50	17.85	17.23	17.56	+0.06	1,314,776	32	0.505	0.453
Sep 30, 2026	17.47	17.69	17.25	17.50	+0.17	2,183,081	2	0.472	0.453
Sep 29, 2026	17.30	17.45	17.16	17.33	+0.03	1,678,328	7	0.600	0.453
Sep 28, 2026	17.14	17.55	16.91	17.30	-0.10	2,375,207	13	0.540	0.453
Sep 25, 2026	17.08	17.59	16.88	17.40	+0.31	1,695,408	18	0.519	0.454
Sep 24, 2026	16.81	17.13	16.67	17.09	+0.23	1,209,234	10	0.534	0.454
Sep 23, 2026	17.19	17.35	16.72	16.86	-0.38	1,521,303	25	0.511	0.454
Sep 22, 2026	17.46	17.51	16.95	17.24	+0.11	1,506,144	73	0.457	0.453
Sep 21, 2026	17.50	17.58	17.09	17.13	-0.21	1,096,600	89	0.455	0.453
Sep 18, 2026	17.73	17.77	17.28	17.34	-0.39	1,774,391	137	0.537	0.454
Sep 17, 2026	18.00	18.07	17.54	17.73	-0.07	950,318	168	0.000	0.454
Sep 16, 2026	17.66	17.91	17.35	17.80	+0.05	2,134,540	163	0.000	0.454
Sep 15, 2026	18.00	18.11	17.65	17.75	-0.35	656,094	28	0.376	0.454
Sep 14, 2026	18.02	18.42	17.90	18.10	+0.22	1,042,861	124	0.590	0.454
Sep 11, 2026	17.75	18.09	17.73	17.88	+0.13	1,175,563	40	0.374	0.455
Sep 10, 2026	17.62	17.85	17.55	17.75	-0.01	1,186,791	60	0.419	0.457
Sep 9, 2026	17.88	17.96	17.49	17.76	-0.21	1,196,144	270	0.453	0.457
Sep 8, 2026	18.37	18.37	17.88	17.97	+0.00	1,480,386	372	0.400	0.457
Sep 4, 2026	18.41	18.78	18.23	18.55	-0.15	1,131,627	109	0.462	0.456
Sep 3, 2026	18.97	19.27	18.56	18.70	-0.13	1,073,012	289	0.443	0.456
Sep 2, 2026	17.89	19.05	16.90	18.83	+0.64	1,830,048	752	0.389	0.456
Sep 1, 2026	18.55	18.79	18.11	18.19	-0.71	1,336,591	110	0.457	0.455
Aug 31, 2026	18.95	19.05	18.46	18.89	+0.10	1,355,105	68	0.400	0.454
Aug 28, 2026	18.62	18.92	18.62	18.79	+0.09	1,153,865	56	0.346	0.454
Aug 27, 2026	18.78	19.18	18.59	18.70	-0.14	1,403,962	50	0.415	0.454
Aug 26, 2026	19.19	19.19	18.69	18.84	-0.37	1,232,817	67	0.459	0.454
Aug 25, 2026	19.42	19.42	19.08	19.21	-0.21	1,407,262	51	0.408	0.453
Aug 24, 2026	19.54	19.73	19.33	19.42	-0.12	1,260,918	139	0.445	0.453
Aug 21, 2026	18.88	19.59	18.54	19.54	+0.79	1,931,778	2,539	0.362	0.455
Aug 20, 2026	18.65	19.09	18.60	18.75	-0.08	1,004,520	284	0.408	0.453
Aug 19, 2026	18.50	19.13	18.44	18.83	+0.58	1,941,730	3,275	0.395	0.454
Aug 18, 2026	18.21	18.72	18.19	18.25	-0.05	1,184,368	35	0.401	0.453
Aug 17, 2026	18.81	18.81	18.18	18.30	-0.51	1,697,519	5,729	0.433	0.454
Aug 14, 2026	18.23	18.83	18.14	18.81	+0.57	1,793,336	2,283	0.442	0.453
Aug 13, 2026	17.50	18.31	17.50	18.24	+0.78	1,373,309	2,481	0.442	0.452
Aug 12, 2026	17.40	17.85	17.17	17.46	-0.01	1,549,587	205	0.435	0.452
Aug 11, 2026	17.27	17.75	17.17	17.47	+0.09	1,558,442	106	0.477	0.452
Aug 10, 2026	17.51	17.69	17.07	17.38	-0.40	2,088,546	5,430	0.472	0.452

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.