Flutter Entertainment plc (FLUT)
NYSE: FLUT · Real-Time Price · USD
228.82
-8.47 (-3.57%)
At close: Mar 28, 2025, 4:00 PM
228.01
-0.81 (-0.35%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Flutter Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 236.29 | 243.69 | 233.90 | 241.67 | 241.67 | 3.26% | 2,144,604 |
| Mar 18, 2025 | 239.74 | 241.96 | 232.87 | 234.04 | 234.04 | -2.25% | 2,243,105 |
| Mar 17, 2025 | 235.20 | 239.90 | 234.96 | 239.42 | 239.42 | 0.92% | 2,005,978 |
| Mar 14, 2025 | 233.92 | 237.66 | 233.34 | 237.24 | 237.24 | 2.50% | 1,675,979 |
| Mar 13, 2025 | 233.67 | 236.62 | 231.29 | 231.46 | 231.46 | -1.09% | 2,045,843 |
| Mar 12, 2025 | 238.05 | 242.99 | 231.07 | 234.01 | 234.01 | 1.25% | 2,755,035 |
| Mar 11, 2025 | 229.38 | 234.98 | 226.47 | 231.12 | 231.12 | 1.59% | 3,532,435 |
| Mar 10, 2025 | 243.12 | 243.18 | 219.01 | 227.50 | 227.50 | -8.36% | 6,209,567 |
| Mar 7, 2025 | 255.06 | 256.05 | 239.37 | 248.26 | 248.26 | -3.48% | 3,095,809 |
| Mar 6, 2025 | 262.05 | 264.43 | 254.92 | 257.21 | 257.21 | -4.73% | 2,570,956 |
| Mar 5, 2025 | 267.07 | 272.43 | 263.00 | 269.97 | 269.97 | 1.44% | 3,053,382 |
| Mar 4, 2025 | 268.59 | 269.42 | 259.05 | 266.15 | 266.15 | -1.86% | 2,419,107 |
| Mar 3, 2025 | 279.85 | 281.40 | 269.24 | 271.20 | 271.20 | -3.35% | 1,693,562 |
| Feb 28, 2025 | 271.58 | 280.78 | 270.92 | 280.59 | 280.59 | 3.25% | 2,031,549 |
| Feb 27, 2025 | 269.89 | 276.89 | 269.65 | 271.77 | 271.77 | -0.53% | 1,285,488 |
| Feb 26, 2025 | 264.87 | 275.50 | 264.56 | 273.22 | 273.22 | 4.89% | 2,112,006 |
| Feb 25, 2025 | 271.64 | 272.29 | 255.50 | 260.49 | 260.49 | -3.62% | 3,825,020 |
| Feb 24, 2025 | 272.19 | 274.31 | 267.91 | 270.26 | 270.26 | -0.86% | 1,520,812 |
| Feb 21, 2025 | 286.13 | 287.27 | 272.14 | 272.61 | 272.61 | -5.26% | 1,641,682 |
| 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 |