Flutter Entertainment plc (FLUT)
NYSE: FLUT · Real-Time Price · USD
222.13
+1.95 (0.89%)
Dec 19, 2025, 4:00 PM EST - Market closed
Flutter Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 220.94 | 224.15 | 220.24 | 221.83 | - | 0.75% | 603,982 |
| Dec 18, 2025 | 219.92 | 221.55 | 218.31 | 220.18 | 220.18 | 1.13% | 2,597,432 |
| Dec 17, 2025 | 219.63 | 223.86 | 217.44 | 217.72 | 217.72 | -0.74% | 2,449,722 |
| Dec 16, 2025 | 219.57 | 219.84 | 217.29 | 219.34 | 219.34 | -0.16% | 1,652,823 |
| Dec 15, 2025 | 223.36 | 223.55 | 217.05 | 219.70 | 219.70 | -1.50% | 2,331,872 |
| Dec 12, 2025 | 222.96 | 229.86 | 222.00 | 223.04 | 223.04 | 1.30% | 3,150,173 |
| Dec 11, 2025 | 215.83 | 220.44 | 215.21 | 220.18 | 220.18 | 0.84% | 1,949,719 |
| Dec 10, 2025 | 217.55 | 218.65 | 214.93 | 218.34 | 218.34 | 1.08% | 2,777,303 |
| Dec 9, 2025 | 214.31 | 216.89 | 213.10 | 216.00 | 216.00 | 0.57% | 2,711,453 |
| Dec 8, 2025 | 208.02 | 215.22 | 206.43 | 214.78 | 214.78 | 3.01% | 2,122,840 |
| Dec 5, 2025 | 211.48 | 211.48 | 207.00 | 208.50 | 208.50 | -1.23% | 2,298,735 |
| Dec 4, 2025 | 211.79 | 211.80 | 206.76 | 211.09 | 211.09 | -0.32% | 1,101,310 |
| Dec 3, 2025 | 206.61 | 213.73 | 206.29 | 211.77 | 211.77 | 1.75% | 1,680,207 |
| Dec 2, 2025 | 207.53 | 212.21 | 205.77 | 208.12 | 208.12 | 1.96% | 2,330,226 |
| Dec 1, 2025 | 206.65 | 209.12 | 202.63 | 204.12 | 204.12 | -2.25% | 2,184,148 |
| Nov 28, 2025 | 201.30 | 210.55 | 201.30 | 208.81 | 208.81 | 4.45% | 1,595,507 |
| Nov 26, 2025 | 197.79 | 203.30 | 197.14 | 199.92 | 199.92 | 2.04% | 4,061,742 |
| Nov 25, 2025 | 191.36 | 198.40 | 190.55 | 195.93 | 195.93 | 2.16% | 2,420,013 |
| Nov 24, 2025 | 194.67 | 194.90 | 189.33 | 191.79 | 191.79 | -0.79% | 2,778,724 |
| Nov 21, 2025 | 197.36 | 197.47 | 190.54 | 193.31 | 193.31 | 0.42% | 1,469,317 |
| Nov 20, 2025 | 196.42 | 200.95 | 192.33 | 192.50 | 192.50 | -0.40% | 2,375,863 |
| Nov 19, 2025 | 194.44 | 194.76 | 189.40 | 193.27 | 193.27 | 0.04% | 1,707,571 |
| Nov 18, 2025 | 190.89 | 197.22 | 190.00 | 193.19 | 193.19 | 1.09% | 2,675,761 |
| Nov 17, 2025 | 198.83 | 199.11 | 190.56 | 191.11 | 191.11 | -3.76% | 3,696,150 |
| Nov 14, 2025 | 197.57 | 203.39 | 193.27 | 198.58 | 198.58 | -1.20% | 5,126,502 |
| Nov 13, 2025 | 220.50 | 221.28 | 200.07 | 201.00 | 201.00 | -14.27% | 9,308,569 |
| Nov 12, 2025 | 232.35 | 235.77 | 232.00 | 234.45 | 234.45 | 1.12% | 2,977,737 |
| Nov 11, 2025 | 230.33 | 233.05 | 229.09 | 231.86 | 231.86 | 0.87% | 2,100,064 |
| Nov 10, 2025 | 225.61 | 234.60 | 225.57 | 229.85 | 229.85 | 3.06% | 2,111,821 |
| Nov 7, 2025 | 211.70 | 224.94 | 208.65 | 223.03 | 223.03 | 3.02% | 3,318,615 |
| Nov 6, 2025 | 217.34 | 218.53 | 213.12 | 216.49 | 216.49 | 0.12% | 2,138,021 |
| Nov 5, 2025 | 221.04 | 221.48 | 211.47 | 216.22 | 216.22 | -2.62% | 4,089,551 |
| Nov 4, 2025 | 221.84 | 224.41 | 221.14 | 222.03 | 222.03 | -3.89% | 4,239,718 |
| Nov 3, 2025 | 231.97 | 233.35 | 229.92 | 231.02 | 231.02 | -0.68% | 1,827,666 |
| Oct 31, 2025 | 230.59 | 232.78 | 228.07 | 232.59 | 232.59 | 0.74% | 3,770,869 |
| Oct 30, 2025 | 234.00 | 236.19 | 228.31 | 230.88 | 230.88 | -2.39% | 2,676,863 |
| Oct 29, 2025 | 238.26 | 240.04 | 235.28 | 236.53 | 236.53 | -0.29% | 1,583,590 |
| Oct 28, 2025 | 236.12 | 242.86 | 233.00 | 237.21 | 237.21 | -3.00% | 3,456,001 |
| Oct 27, 2025 | 243.92 | 245.71 | 242.50 | 244.54 | 244.54 | 0.25% | 1,749,204 |
| Oct 24, 2025 | 253.10 | 255.26 | 243.31 | 243.92 | 243.92 | -2.93% | 2,229,274 |
| Oct 23, 2025 | 251.85 | 254.21 | 250.33 | 251.29 | 251.29 | -0.42% | 1,469,467 |
| Oct 22, 2025 | 250.50 | 253.88 | 249.84 | 252.34 | 252.34 | 0.52% | 2,156,545 |
| Oct 21, 2025 | 247.29 | 252.72 | 247.21 | 251.04 | 251.04 | 0.22% | 1,371,403 |
| Oct 20, 2025 | 253.70 | 255.21 | 246.07 | 250.49 | 250.49 | -0.54% | 1,799,562 |
| Oct 17, 2025 | 249.63 | 253.00 | 248.16 | 251.86 | 251.86 | 0.80% | 2,140,413 |
| Oct 16, 2025 | 249.63 | 252.19 | 248.46 | 249.85 | 249.85 | -0.02% | 1,940,045 |
| Oct 15, 2025 | 248.17 | 254.47 | 247.09 | 249.91 | 249.91 | -0.01% | 2,082,183 |
| Oct 14, 2025 | 246.30 | 251.70 | 246.30 | 249.94 | 249.94 | 0.08% | 2,098,492 |
| Oct 13, 2025 | 244.40 | 250.78 | 243.74 | 249.73 | 249.73 | 3.12% | 2,806,234 |
| Oct 10, 2025 | 245.00 | 246.18 | 238.42 | 242.18 | 242.18 | -2.23% | 3,394,698 |