Flutter Entertainment plc (FLUT)
NYSE: FLUT · Real-Time Price · USD
264.78
+3.44 (1.32%)
Dec 20, 2024, 4:00 PM EST - Market closed
Flutter Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 261.45 | 266.62 | 259.78 | 264.78 | 264.78 | 1.32% | 2,972,692 |
| Dec 19, 2024 | 267.10 | 268.67 | 259.13 | 261.34 | 261.34 | -1.53% | 1,215,000 |
| 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% | 1,768,800 |
| 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% | 1,349,100 |
| 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 | 282.71 | 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% | 878,600 |
| 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% | 683,400 |
| 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% | 2,677,000 |
| 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 | 4.17% | 2,675,600 |
| Nov 7, 2024 | 237.19 | 239.76 | 236.09 | 238.10 | 238.10 | - | 2,031,500 |
| Nov 6, 2024 | 234.28 | 238.39 | 232.92 | 238.10 | 238.10 | 3.91% | 2,263,400 |
| Nov 5, 2024 | 227.23 | 229.41 | 226.00 | 229.15 | 229.15 | 0.89% | 1,567,700 |
| Nov 4, 2024 | 230.37 | 231.43 | 227.03 | 227.13 | 227.13 | -1.74% | 843,300 |
| 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% | 1,425,600 |
| 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% | 2,982,800 |
| Oct 11, 2024 | 239.49 | 244.17 | 217.70 | 219.50 | 219.50 | -8.78% | 5,724,300 |
| 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% | 635,900 |
| 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% | 1,057,400 |
| 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% | 2,502,800 |
| Sep 20, 2024 | 229.01 | 234.54 | 227.62 | 231.86 | 231.86 | 1.05% | 16,324,300 |
| 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% | 2,181,100 |
| 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% | 1,537,300 |
| 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% | 1,460,900 |
| 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% | 1,485,000 |
| 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% | 599,800 |
| 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% | 1,701,800 |
| 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% | 3,981,100 |
| 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% | 1,139,800 |
| 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% | 1,833,500 |
| Aug 1, 2024 | 199.84 | 200.10 | 191.34 | 193.13 | 193.13 | -2.16% | 1,660,100 |