Flutter Entertainment plc (FLUT)
NYSE: FLUT · Real-Time Price · USD
272.61
-15.13 (-5.26%)
Feb 21, 2025, 4:00 PM EST - Market closed
Flutter Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 290.29 | 290.85 | 283.12 | 287.74 | 287.74 | -1.37% | 1,207,911 |
| Feb 19, 2025 | 291.08 | 293.87 | 289.44 | 291.75 | 291.75 | -0.86% | 1,091,407 |
| Feb 18, 2025 | 295.10 | 297.45 | 290.88 | 294.28 | 294.28 | -1.52% | 2,256,431 |
| Feb 14, 2025 | 290.23 | 299.73 | 283.67 | 298.81 | 298.81 | 5.88% | 3,875,345 |
| Feb 13, 2025 | 281.52 | 283.96 | 274.68 | 282.22 | 282.22 | 1.37% | 1,639,069 |
| Feb 12, 2025 | 269.18 | 278.40 | 268.21 | 278.40 | 278.40 | 3.43% | 1,833,635 |
| Feb 11, 2025 | 267.71 | 271.21 | 262.26 | 269.18 | 269.18 | -0.04% | 1,986,622 |
| Feb 10, 2025 | 270.25 | 270.67 | 265.05 | 269.30 | 269.30 | 0.28% | 1,275,344 |
| Feb 7, 2025 | 266.83 | 268.60 | 265.07 | 268.54 | 268.54 | 0.91% | 846,316 |
| Feb 6, 2025 | 263.62 | 267.20 | 263.18 | 266.12 | 266.12 | -0.05% | 1,176,691 |
| Feb 5, 2025 | 266.66 | 268.03 | 261.81 | 266.24 | 266.24 | 1.10% | 1,031,381 |
| Feb 4, 2025 | 259.30 | 264.30 | 258.86 | 263.35 | 263.35 | -0.03% | 1,503,998 |
| Feb 3, 2025 | 263.24 | 265.23 | 261.15 | 263.44 | 263.44 | -1.32% | 765,012 |
| Jan 31, 2025 | 272.53 | 273.56 | 266.32 | 266.97 | 266.97 | -1.85% | 1,068,802 |
| Jan 30, 2025 | 271.53 | 274.28 | 270.18 | 271.99 | 271.99 | 1.25% | 1,089,664 |
| Jan 29, 2025 | 266.16 | 268.68 | 265.45 | 268.63 | 268.63 | 0.35% | 618,150 |
| Jan 28, 2025 | 264.91 | 268.27 | 264.29 | 267.69 | 267.69 | 1.90% | 1,033,090 |
| Jan 27, 2025 | 263.89 | 264.62 | 259.76 | 262.69 | 262.69 | -1.71% | 1,268,380 |
| Jan 24, 2025 | 267.16 | 269.68 | 265.90 | 267.27 | 267.27 | -0.23% | 894,112 |
| Jan 23, 2025 | 265.04 | 269.55 | 264.95 | 267.89 | 267.89 | 0.40% | 1,002,649 |
| Jan 22, 2025 | 273.10 | 273.70 | 266.22 | 266.82 | 266.82 | -0.86% | 1,131,222 |
| Jan 21, 2025 | 268.48 | 273.68 | 267.56 | 269.13 | 269.13 | 2.29% | 1,466,284 |
| Jan 17, 2025 | 261.10 | 263.36 | 259.84 | 263.10 | 263.10 | 2.15% | 1,200,604 |
| Jan 16, 2025 | 257.68 | 259.95 | 254.99 | 257.56 | 257.56 | 0.88% | 1,236,986 |
| Jan 15, 2025 | 265.08 | 265.08 | 248.40 | 255.31 | 255.31 | -1.65% | 1,698,882 |
| Jan 14, 2025 | 260.65 | 263.53 | 258.05 | 259.60 | 259.60 | 1.17% | 1,644,965 |
| Jan 13, 2025 | 253.00 | 257.24 | 251.54 | 256.60 | 256.60 | 1.02% | 1,004,866 |
| Jan 10, 2025 | 249.60 | 255.21 | 247.74 | 254.00 | 254.00 | -0.73% | 1,598,578 |
| Jan 8, 2025 | 250.00 | 256.38 | 249.46 | 255.88 | 255.88 | 1.60% | 1,927,200 |
| Jan 7, 2025 | 259.07 | 260.43 | 251.54 | 251.86 | 251.86 | -1.28% | 1,210,347 |
| Jan 6, 2025 | 258.49 | 260.60 | 254.78 | 255.12 | 255.12 | -0.64% | 1,071,628 |
| Jan 3, 2025 | 255.91 | 256.76 | 251.81 | 256.76 | 256.76 | 0.83% | 981,953 |
| Jan 2, 2025 | 257.99 | 260.14 | 254.39 | 254.64 | 254.64 | -1.47% | 1,021,917 |
| Dec 31, 2024 | 258.30 | 261.42 | 256.74 | 258.45 | 258.45 | 0.16% | 740,981 |
| Dec 30, 2024 | 260.05 | 261.64 | 257.55 | 258.04 | 258.04 | -1.44% | 896,683 |
| Dec 27, 2024 | 259.34 | 262.45 | 258.54 | 261.80 | 261.80 | 0.97% | 979,276 |
| Dec 26, 2024 | 262.00 | 263.31 | 258.60 | 259.29 | 259.29 | -0.84% | 589,815 |
| Dec 24, 2024 | 260.99 | 262.90 | 257.89 | 261.49 | 261.49 | 0.18% | 470,361 |
| Dec 23, 2024 | 263.97 | 263.97 | 259.12 | 261.03 | 261.03 | -1.42% | 980,843 |
| Dec 20, 2024 | 261.45 | 266.62 | 259.78 | 264.78 | 264.78 | 1.32% | 3,256,079 |
| Dec 19, 2024 | 267.10 | 268.67 | 259.13 | 261.34 | 261.34 | -1.53% | 1,214,957 |
| Dec 18, 2024 | 273.43 | 275.40 | 262.48 | 265.41 | 265.41 | -2.87% | 1,172,953 |
| Dec 17, 2024 | 275.60 | 275.60 | 272.00 | 273.25 | 273.25 | -0.98% | 1,768,766 |
| Dec 16, 2024 | 275.90 | 278.62 | 275.07 | 275.96 | 275.96 | -0.63% | 1,153,808 |
| Dec 13, 2024 | 283.45 | 283.45 | 275.83 | 277.71 | 277.71 | -1.22% | 1,224,678 |
| Dec 12, 2024 | 276.50 | 281.89 | 276.50 | 281.15 | 281.15 | 1.33% | 1,091,639 |
| Dec 11, 2024 | 280.34 | 280.60 | 276.53 | 277.47 | 277.47 | 1.00% | 1,021,173 |
| Dec 10, 2024 | 271.60 | 277.06 | 271.60 | 274.71 | 274.71 | 1.17% | 1,349,086 |
| Dec 9, 2024 | 275.64 | 278.59 | 271.00 | 271.52 | 271.52 | -3.16% | 2,045,512 |
| Dec 6, 2024 | 281.65 | 284.79 | 272.13 | 280.38 | 280.38 | 0.28% | 1,536,073 |
| Dec 5, 2024 | 278.83 | 281.22 | 278.16 | 279.61 | 279.61 | 0.57% | 1,371,584 |
| Dec 4, 2024 | 282.70 | 282.70 | 272.58 | 278.02 | 278.02 | -1.63% | 1,358,167 |
| Dec 3, 2024 | 279.82 | 282.72 | 279.64 | 282.64 | 282.64 | 1.67% | 1,279,951 |
| Dec 2, 2024 | 275.00 | 278.03 | 273.76 | 278.00 | 278.00 | 0.61% | 878,596 |
| Nov 29, 2024 | 273.30 | 277.50 | 272.82 | 276.32 | 276.32 | 1.09% | 554,027 |
| Nov 27, 2024 | 273.90 | 275.82 | 273.26 | 273.33 | 273.33 | -0.87% | 683,383 |
| Nov 26, 2024 | 277.56 | 278.00 | 274.82 | 275.74 | 275.74 | -0.94% | 1,148,000 |
| Nov 25, 2024 | 276.36 | 279.04 | 274.41 | 278.35 | 278.35 | 1.03% | 3,071,824 |
| Nov 22, 2024 | 272.13 | 275.63 | 269.37 | 275.52 | 275.52 | 3.30% | 2,329,847 |
| Nov 21, 2024 | 263.69 | 270.95 | 262.73 | 266.72 | 266.72 | 1.27% | 1,331,739 |
| Nov 20, 2024 | 263.00 | 264.84 | 261.57 | 263.37 | 263.37 | -0.01% | 1,591,986 |
| Nov 19, 2024 | 265.00 | 267.26 | 262.75 | 263.39 | 263.39 | -1.35% | 1,726,123 |
| Nov 18, 2024 | 263.74 | 267.23 | 261.42 | 267.00 | 267.00 | 0.58% | 1,938,251 |
| Nov 15, 2024 | 262.86 | 267.10 | 260.76 | 265.45 | 265.45 | -0.58% | 2,583,160 |
| Nov 14, 2024 | 262.80 | 269.90 | 262.80 | 267.00 | 267.00 | 0.56% | 2,808,557 |
| Nov 13, 2024 | 264.03 | 266.22 | 258.44 | 265.52 | 265.52 | 6.99% | 3,532,060 |
| Nov 12, 2024 | 242.35 | 249.33 | 242.35 | 248.17 | 248.17 | -1.13% | 2,676,958 |
| Nov 11, 2024 | 247.43 | 251.61 | 245.24 | 251.01 | 251.01 | 1.20% | 1,568,435 |
| Nov 8, 2024 | 237.12 | 250.47 | 236.93 | 248.04 | 248.04 | 4.23% | 2,675,579 |
| Nov 7, 2024 | 237.19 | 239.76 | 236.09 | 237.98 | 237.98 | -0.05% | 2,031,500 |
| Nov 6, 2024 | 234.28 | 238.39 | 232.92 | 238.10 | 238.10 | 3.91% | 2,263,393 |
| Nov 5, 2024 | 227.23 | 229.41 | 226.00 | 229.15 | 229.15 | 0.89% | 1,567,681 |
| Nov 4, 2024 | 230.37 | 231.43 | 227.03 | 227.13 | 227.13 | -1.74% | 843,270 |
| Nov 1, 2024 | 233.65 | 234.63 | 231.16 | 231.16 | 231.16 | -0.69% | 912,277 |
| Oct 31, 2024 | 235.41 | 235.41 | 232.02 | 232.77 | 232.77 | -1.70% | 1,329,653 |
| Oct 30, 2024 | 241.91 | 244.04 | 233.43 | 236.80 | 236.80 | 4.03% | 3,106,912 |
| Oct 29, 2024 | 224.49 | 227.62 | 221.88 | 227.62 | 227.62 | 0.72% | 1,779,124 |
| Oct 28, 2024 | 225.02 | 228.54 | 223.19 | 226.00 | 226.00 | 0.48% | 1,144,311 |
| Oct 25, 2024 | 227.78 | 227.78 | 222.50 | 224.92 | 224.92 | -1.42% | 1,376,520 |
| Oct 24, 2024 | 229.93 | 230.67 | 226.75 | 228.16 | 228.16 | -0.37% | 897,505 |
| Oct 23, 2024 | 231.54 | 231.95 | 227.63 | 229.00 | 229.00 | -0.99% | 446,591 |
| Oct 22, 2024 | 228.66 | 231.63 | 227.09 | 231.30 | 231.30 | 0.40% | 1,255,434 |
| Oct 21, 2024 | 229.15 | 230.53 | 226.70 | 230.38 | 230.38 | -0.84% | 1,425,594 |
| Oct 18, 2024 | 234.70 | 235.16 | 231.58 | 232.33 | 232.33 | -0.99% | 1,338,728 |
| Oct 17, 2024 | 232.15 | 236.09 | 230.84 | 234.65 | 234.65 | 2.92% | 1,663,100 |
| Oct 16, 2024 | 225.73 | 228.03 | 225.44 | 227.99 | 227.99 | 0.90% | 1,120,929 |
| Oct 15, 2024 | 228.77 | 229.29 | 225.00 | 225.96 | 225.96 | -1.78% | 991,209 |
| Oct 14, 2024 | 231.75 | 232.86 | 226.26 | 230.06 | 230.06 | 4.81% | 2,982,757 |
| Oct 11, 2024 | 239.49 | 244.17 | 217.70 | 219.50 | 219.50 | -8.78% | 5,724,295 |
| Oct 10, 2024 | 234.50 | 241.12 | 234.00 | 240.64 | 240.64 | 1.91% | 1,631,035 |
| Oct 9, 2024 | 235.95 | 236.89 | 232.90 | 236.13 | 236.13 | -0.01% | 635,899 |
| Oct 8, 2024 | 236.34 | 238.03 | 235.64 | 236.16 | 236.16 | 0.28% | 939,608 |
| Oct 7, 2024 | 236.86 | 238.08 | 233.71 | 235.49 | 235.49 | -0.86% | 646,930 |
| Oct 4, 2024 | 236.07 | 238.14 | 234.66 | 237.53 | 237.53 | 1.12% | 1,014,543 |
| Oct 3, 2024 | 230.50 | 235.41 | 230.50 | 234.91 | 234.91 | 0.97% | 818,516 |
| Oct 2, 2024 | 234.35 | 235.39 | 232.04 | 232.66 | 232.66 | -1.38% | 799,155 |
| Oct 1, 2024 | 237.66 | 237.86 | 234.08 | 235.91 | 235.91 | -0.58% | 1,057,395 |
| Sep 30, 2024 | 237.78 | 237.78 | 234.16 | 237.28 | 237.28 | -0.44% | 2,073,857 |
| Sep 27, 2024 | 244.20 | 244.20 | 236.42 | 238.33 | 238.33 | -2.34% | 1,860,128 |
| Sep 26, 2024 | 245.35 | 250.18 | 242.31 | 244.03 | 244.03 | 1.74% | 2,943,036 |