Flutter Entertainment plc (FLUT)
NYSE: FLUT · Real-Time Price · USD
252.70
+3.45 (1.38%)
At close: May 30, 2025, 4:00 PM
253.62
+0.92 (0.36%)
After-hours: May 30, 2025, 7:29 PM EDT
Flutter Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 249.50 | 253.68 | 248.47 | 252.70 | 252.70 | 1.38% | 2,011,607 |
| May 29, 2025 | 247.81 | 249.37 | 245.49 | 249.25 | 249.25 | 0.96% | 1,006,296 |
| May 28, 2025 | 245.57 | 247.75 | 244.55 | 246.89 | 246.89 | 0.68% | 1,157,466 |
| May 27, 2025 | 242.15 | 245.70 | 241.55 | 245.22 | 245.22 | 1.76% | 1,873,864 |
| May 23, 2025 | 234.81 | 243.50 | 234.38 | 240.98 | 240.98 | 1.18% | 1,188,063 |
| May 22, 2025 | 239.74 | 240.81 | 237.10 | 238.17 | 238.17 | -0.75% | 1,504,331 |
| May 21, 2025 | 244.00 | 246.57 | 239.73 | 239.96 | 239.96 | -2.81% | 1,773,863 |
| May 20, 2025 | 248.46 | 249.44 | 245.31 | 246.89 | 246.89 | -0.99% | 1,427,952 |
| May 19, 2025 | 247.96 | 250.43 | 246.62 | 249.35 | 249.35 | 0.14% | 1,186,747 |
| May 16, 2025 | 244.95 | 250.94 | 243.92 | 249.01 | 249.01 | 2.01% | 1,502,188 |
| May 15, 2025 | 245.32 | 246.33 | 241.95 | 244.10 | 244.10 | -1.59% | 1,125,679 |
| May 14, 2025 | 242.25 | 249.14 | 240.28 | 248.05 | 248.05 | 2.57% | 1,373,228 |
| May 13, 2025 | 246.95 | 246.95 | 241.70 | 241.84 | 241.84 | -2.18% | 1,647,908 |
| May 12, 2025 | 246.69 | 248.25 | 242.51 | 247.23 | 247.23 | 5.44% | 1,832,908 |
| May 9, 2025 | 243.81 | 244.99 | 234.45 | 234.47 | 234.47 | -2.79% | 1,691,406 |
| May 8, 2025 | 235.10 | 246.70 | 230.63 | 241.19 | 241.19 | -0.48% | 4,609,432 |
| May 7, 2025 | 242.93 | 245.67 | 241.54 | 242.36 | 242.36 | -1.24% | 2,453,981 |
| May 6, 2025 | 248.80 | 249.38 | 244.38 | 245.41 | 245.41 | -1.54% | 2,181,689 |
| May 5, 2025 | 248.00 | 251.50 | 247.30 | 249.25 | 249.25 | 0.23% | 1,586,179 |
| May 2, 2025 | 245.82 | 250.00 | 245.29 | 248.68 | 248.68 | 2.71% | 1,354,627 |
| May 1, 2025 | 243.03 | 244.27 | 241.57 | 242.11 | 242.11 | 0.46% | 1,534,081 |
| Apr 30, 2025 | 234.94 | 241.02 | 233.10 | 240.99 | 240.99 | 0.99% | 1,301,550 |
| Apr 29, 2025 | 235.84 | 239.39 | 235.73 | 238.62 | 238.62 | 1.42% | 1,424,791 |
| Apr 28, 2025 | 235.01 | 238.21 | 232.01 | 235.28 | 235.28 | 0.91% | 2,158,736 |
| Apr 25, 2025 | 229.30 | 233.25 | 227.40 | 233.15 | 233.15 | 1.24% | 2,359,816 |
| Apr 24, 2025 | 230.53 | 233.53 | 229.48 | 230.29 | 230.29 | -0.70% | 2,924,921 |
| Apr 23, 2025 | 233.80 | 236.84 | 230.13 | 231.91 | 231.91 | 1.89% | 1,518,134 |
| Apr 22, 2025 | 221.17 | 228.46 | 219.23 | 227.60 | 227.60 | 2.75% | 2,066,592 |
| Apr 21, 2025 | 226.09 | 226.58 | 218.60 | 221.50 | 221.50 | -2.71% | 1,127,200 |
| Apr 17, 2025 | 228.17 | 230.74 | 225.96 | 227.66 | 227.66 | 0.21% | 1,658,665 |
| Apr 16, 2025 | 225.37 | 227.96 | 222.47 | 227.18 | 227.18 | -1.18% | 1,664,173 |
| Apr 15, 2025 | 234.96 | 235.33 | 228.33 | 229.90 | 229.90 | -1.15% | 1,685,115 |
| Apr 14, 2025 | 235.77 | 235.86 | 229.98 | 232.58 | 232.58 | 0.35% | 1,665,755 |
| Apr 11, 2025 | 228.89 | 232.56 | 224.33 | 231.76 | 231.76 | 0.92% | 2,606,516 |
| Apr 10, 2025 | 228.19 | 231.76 | 220.94 | 229.65 | 229.65 | -2.97% | 2,127,030 |
| Apr 9, 2025 | 214.04 | 239.95 | 211.62 | 236.67 | 236.67 | 11.37% | 4,331,006 |
| Apr 8, 2025 | 218.79 | 224.51 | 210.44 | 212.50 | 212.50 | -0.34% | 4,672,348 |
| Apr 7, 2025 | 200.89 | 219.69 | 196.88 | 213.23 | 213.23 | 3.35% | 3,669,168 |
| Apr 4, 2025 | 206.32 | 210.94 | 202.38 | 206.32 | 206.32 | -5.19% | 3,987,208 |
| Apr 3, 2025 | 216.72 | 221.28 | 214.89 | 217.62 | 217.62 | -5.16% | 2,788,100 |
| Apr 2, 2025 | 224.63 | 231.35 | 223.88 | 229.45 | 229.45 | 2.98% | 2,795,314 |
| Apr 1, 2025 | 220.54 | 222.94 | 214.27 | 222.82 | 222.82 | 0.57% | 3,568,988 |
| Mar 31, 2025 | 221.88 | 223.91 | 214.09 | 221.55 | 221.55 | -3.18% | 5,034,971 |
| Mar 28, 2025 | 237.71 | 238.55 | 226.92 | 228.82 | 228.82 | -3.57% | 3,312,392 |
| Mar 27, 2025 | 235.62 | 239.18 | 234.50 | 237.29 | 237.29 | 0.44% | 3,506,728 |
| Mar 26, 2025 | 238.28 | 238.96 | 234.78 | 236.26 | 236.26 | -2.02% | 2,956,114 |
| Mar 25, 2025 | 245.75 | 246.13 | 238.88 | 241.12 | 241.12 | -2.18% | 2,948,744 |
| Mar 24, 2025 | 243.03 | 248.38 | 243.03 | 246.49 | 246.49 | 2.28% | 2,411,074 |
| Mar 21, 2025 | 237.76 | 243.68 | 236.60 | 241.00 | 241.00 | 0.06% | 5,441,441 |
| Mar 20, 2025 | 241.50 | 245.34 | 240.07 | 240.85 | 240.85 | -0.34% | 2,822,970 |