Flutter Entertainment plc (FLUT)
NYSE: FLUT · Real-Time Price · USD
266.55
+3.18 (1.21%)
Nov 21, 2024, 10:44 AM EST - Market open
Flutter Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 263.00 | 264.84 | 261.57 | 263.37 | 263.37 | -0.01% | 1,549,064 |
| 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 |
| Sep 25, 2024 | 249.42 | 252.84 | 238.76 | 239.86 | 239.86 | 5.12% | 4,320,188 |
| Sep 24, 2024 | 228.92 | 231.11 | 226.18 | 228.17 | 228.17 | -0.63% | 1,719,126 |
| Sep 23, 2024 | 231.93 | 232.10 | 228.58 | 229.62 | 229.62 | -0.97% | 2,502,778 |
| Sep 20, 2024 | 229.01 | 234.54 | 227.62 | 231.86 | 231.86 | 1.05% | 16,324,265 |
| Sep 19, 2024 | 233.88 | 233.93 | 229.39 | 229.44 | 229.44 | 0.17% | 1,719,016 |
| Sep 18, 2024 | 231.54 | 232.05 | 228.00 | 229.05 | 229.05 | -0.65% | 1,690,833 |
| Sep 17, 2024 | 226.20 | 231.26 | 226.16 | 230.55 | 230.55 | 2.77% | 3,808,108 |
| Sep 16, 2024 | 223.03 | 225.33 | 222.39 | 224.34 | 224.34 | 1.30% | 2,275,348 |
| Sep 13, 2024 | 219.00 | 224.89 | 218.39 | 221.47 | 221.47 | 0.90% | 1,627,903 |
| Sep 12, 2024 | 221.03 | 221.28 | 218.21 | 219.50 | 219.50 | -0.32% | 2,181,051 |
| Sep 11, 2024 | 218.73 | 220.64 | 214.84 | 220.21 | 220.21 | 0.36% | 2,351,805 |
| Sep 10, 2024 | 219.64 | 219.88 | 215.66 | 219.43 | 219.43 | 0.06% | 1,537,259 |
| Sep 9, 2024 | 214.38 | 220.18 | 214.38 | 219.30 | 219.30 | 2.63% | 3,815,762 |
| Sep 6, 2024 | 214.96 | 216.38 | 210.23 | 213.67 | 213.67 | -0.54% | 2,901,543 |
| Sep 5, 2024 | 214.21 | 214.93 | 211.32 | 214.82 | 214.82 | 1.29% | 1,940,041 |
| Sep 4, 2024 | 208.00 | 213.47 | 207.52 | 212.08 | 212.08 | 0.55% | 1,455,861 |
| Sep 3, 2024 | 212.46 | 214.78 | 209.94 | 210.93 | 210.93 | -0.70% | 2,264,160 |
| Aug 30, 2024 | 210.59 | 215.82 | 210.59 | 212.41 | 212.41 | 1.03% | 8,778,122 |
| Aug 29, 2024 | 208.46 | 211.88 | 207.19 | 210.24 | 210.24 | 1.62% | 1,484,962 |
| Aug 28, 2024 | 208.12 | 208.52 | 205.12 | 206.89 | 206.89 | -1.49% | 913,957 |
| Aug 27, 2024 | 210.15 | 211.71 | 209.66 | 210.02 | 210.02 | 0.65% | 830,180 |
| Aug 26, 2024 | 209.81 | 213.55 | 207.73 | 208.66 | 208.66 | -1.19% | 599,775 |
| Aug 23, 2024 | 209.87 | 211.80 | 208.34 | 211.18 | 211.18 | 0.87% | 851,009 |
| Aug 22, 2024 | 213.91 | 213.91 | 208.15 | 209.35 | 209.35 | -0.37% | 1,219,734 |
| Aug 21, 2024 | 206.10 | 210.26 | 205.76 | 210.13 | 210.13 | 2.58% | 1,247,227 |
| Aug 20, 2024 | 208.00 | 208.60 | 204.64 | 204.85 | 204.85 | -1.73% | 894,006 |
| Aug 19, 2024 | 208.70 | 209.64 | 206.50 | 208.46 | 208.46 | 0.22% | 955,054 |
| Aug 16, 2024 | 208.15 | 208.95 | 204.57 | 208.00 | 208.00 | 0.13% | 1,701,766 |
| Aug 15, 2024 | 205.82 | 210.20 | 204.52 | 207.74 | 207.74 | 0.42% | 1,804,305 |
| Aug 14, 2024 | 209.11 | 215.19 | 205.49 | 206.88 | 206.88 | 8.09% | 7,073,737 |
| Aug 13, 2024 | 184.11 | 192.05 | 183.18 | 191.39 | 191.39 | 1.64% | 3,981,097 |
| Aug 12, 2024 | 190.17 | 190.72 | 187.16 | 188.30 | 188.30 | -1.93% | 2,308,536 |
| Aug 9, 2024 | 187.31 | 192.10 | 186.81 | 192.00 | 192.00 | 0.30% | 1,297,319 |
| Aug 8, 2024 | 184.85 | 191.42 | 183.73 | 191.42 | 191.42 | 5.85% | 1,139,757 |
| Aug 7, 2024 | 183.55 | 183.77 | 180.07 | 180.84 | 180.84 | -0.22% | 1,162,133 |
| Aug 6, 2024 | 181.18 | 185.94 | 180.21 | 181.23 | 181.23 | -0.33% | 1,217,652 |
| Aug 5, 2024 | 178.00 | 184.92 | 175.59 | 181.83 | 181.83 | -3.07% | 1,164,028 |
| Aug 2, 2024 | 187.96 | 189.27 | 184.84 | 187.59 | 187.59 | -2.87% | 1,833,498 |
| Aug 1, 2024 | 199.84 | 200.10 | 191.34 | 193.13 | 193.13 | -2.16% | 1,660,090 |
| Jul 31, 2024 | 197.50 | 199.73 | 195.56 | 197.40 | 197.40 | 2.48% | 911,434 |
| Jul 30, 2024 | 193.40 | 194.65 | 191.21 | 192.63 | 192.63 | -0.45% | 769,540 |
| Jul 29, 2024 | 193.91 | 195.24 | 193.19 | 193.50 | 193.50 | -2.58% | 937,647 |
| Jul 26, 2024 | 197.53 | 198.79 | 196.08 | 198.63 | 198.63 | 1.80% | 379,363 |
| Jul 25, 2024 | 192.81 | 196.47 | 191.11 | 195.12 | 195.12 | 0.06% | 1,448,147 |
| Jul 24, 2024 | 201.70 | 202.18 | 194.72 | 195.01 | 195.01 | -3.95% | 593,629 |
| Jul 23, 2024 | 203.83 | 203.83 | 201.63 | 203.04 | 203.04 | -0.12% | 498,722 |
| Jul 22, 2024 | 201.00 | 203.99 | 200.11 | 203.29 | 203.29 | 1.16% | 946,291 |
| Jul 19, 2024 | 197.35 | 201.41 | 196.73 | 200.95 | 200.95 | 0.59% | 901,109 |
| Jul 18, 2024 | 201.79 | 202.62 | 199.40 | 199.78 | 199.78 | -1.84% | 776,894 |
| Jul 17, 2024 | 204.63 | 206.74 | 203.52 | 203.52 | 203.52 | -2.13% | 699,424 |
| Jul 16, 2024 | 206.06 | 209.14 | 205.10 | 207.95 | 207.95 | 0.36% | 2,158,773 |
| Jul 15, 2024 | 205.62 | 208.59 | 205.07 | 207.21 | 207.21 | -0.01% | 1,793,225 |
| Jul 12, 2024 | 203.41 | 209.18 | 203.40 | 207.23 | 207.23 | 1.85% | 2,322,229 |
| Jul 11, 2024 | 200.89 | 203.78 | 200.10 | 203.47 | 203.47 | 2.51% | 1,441,790 |
| Jul 10, 2024 | 200.96 | 201.45 | 198.20 | 198.48 | 198.48 | -0.23% | 849,495 |
| Jul 9, 2024 | 197.55 | 199.75 | 196.92 | 198.93 | 198.93 | 0.75% | 524,550 |
| Jul 8, 2024 | 199.55 | 200.99 | 197.21 | 197.45 | 197.45 | 1.17% | 986,178 |
| Jul 5, 2024 | 198.43 | 198.71 | 193.94 | 195.16 | 195.16 | 0.64% | 956,665 |
| Jul 3, 2024 | 192.96 | 194.97 | 191.97 | 193.92 | 193.92 | 1.86% | 479,386 |
| Jul 2, 2024 | 186.89 | 191.24 | 186.66 | 190.38 | 190.38 | 2.18% | 2,316,183 |