Flutter Entertainment plc (FLUT)
NYSE: FLUT · Real-Time Price · USD
109.59
+2.34 (2.18%)
At close: Mar 11, 2026, 4:00 PM EDT
108.16
-1.43 (-1.30%)
After-hours: Mar 11, 2026, 7:45 PM EDT
Flutter Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 109.16 | 110.24 | 105.11 | 109.59 | 109.59 | 2.18% | 3,136,167 |
| Mar 10, 2026 | 109.53 | 109.75 | 104.56 | 107.25 | 107.25 | -1.97% | 3,304,607 |
| Mar 9, 2026 | 108.87 | 110.28 | 105.76 | 109.41 | 109.41 | -2.53% | 3,398,650 |
| Mar 6, 2026 | 112.50 | 115.48 | 110.33 | 112.25 | 112.25 | -2.02% | 3,595,172 |
| Mar 5, 2026 | 112.81 | 115.02 | 111.74 | 114.57 | 114.57 | 1.68% | 2,454,425 |
| Mar 4, 2026 | 112.50 | 113.37 | 109.32 | 112.68 | 112.68 | 1.15% | 3,033,276 |
| Mar 3, 2026 | 104.10 | 113.76 | 103.24 | 111.40 | 111.40 | 5.02% | 4,585,111 |
| Mar 2, 2026 | 103.61 | 106.46 | 100.38 | 106.08 | 106.08 | -0.06% | 7,062,895 |
| Feb 27, 2026 | 110.04 | 111.10 | 99.96 | 106.14 | 106.14 | -13.80% | 20,013,600 |
| Feb 26, 2026 | 123.00 | 124.82 | 119.73 | 123.13 | 123.13 | 2.75% | 5,908,690 |
| Feb 25, 2026 | 119.10 | 120.59 | 116.29 | 119.84 | 119.84 | 1.22% | 3,814,665 |
| Feb 24, 2026 | 116.42 | 120.54 | 114.74 | 118.39 | 118.39 | 2.57% | 3,137,391 |
| Feb 23, 2026 | 120.05 | 120.80 | 114.93 | 115.42 | 115.42 | -4.63% | 2,783,155 |
| Feb 20, 2026 | 121.67 | 123.63 | 119.92 | 121.02 | 121.02 | -0.93% | 2,850,810 |
| Feb 19, 2026 | 125.10 | 126.36 | 119.47 | 122.16 | 122.16 | -3.11% | 4,650,646 |
| Feb 18, 2026 | 122.34 | 128.59 | 122.34 | 126.08 | 126.08 | 1.75% | 6,195,540 |
| Feb 17, 2026 | 126.13 | 126.74 | 122.99 | 123.91 | 123.91 | -1.01% | 3,525,139 |
| Feb 13, 2026 | 136.67 | 137.87 | 122.55 | 125.17 | 125.17 | -11.46% | 8,677,266 |
| Feb 12, 2026 | 145.45 | 148.40 | 140.90 | 141.37 | 141.37 | -2.02% | 2,697,776 |
| Feb 11, 2026 | 150.00 | 150.92 | 143.56 | 144.28 | 144.28 | -4.85% | 3,027,404 |
| Feb 10, 2026 | 155.90 | 156.95 | 151.08 | 151.63 | 151.63 | -1.86% | 3,305,982 |
| Feb 9, 2026 | 152.46 | 156.20 | 152.46 | 154.51 | 154.51 | 1.30% | 11,455,201 |
| Feb 6, 2026 | 149.91 | 153.45 | 149.66 | 152.53 | 152.53 | 2.05% | 1,802,973 |
| Feb 5, 2026 | 153.02 | 153.59 | 148.10 | 149.47 | 149.47 | -2.88% | 2,979,618 |
| Feb 4, 2026 | 157.31 | 159.91 | 151.88 | 153.90 | 153.90 | 0.46% | 3,156,099 |
| Feb 3, 2026 | 160.82 | 162.26 | 150.76 | 153.20 | 153.20 | -5.73% | 3,423,408 |
| Feb 2, 2026 | 166.16 | 166.57 | 162.46 | 162.51 | 162.51 | -1.60% | 2,357,501 |
| Jan 30, 2026 | 166.03 | 166.79 | 160.72 | 165.15 | 165.15 | -2.12% | 4,177,570 |
| Jan 29, 2026 | 167.29 | 169.46 | 166.22 | 168.72 | 168.72 | 1.19% | 2,601,078 |
| Jan 28, 2026 | 169.52 | 172.35 | 166.66 | 166.73 | 166.73 | -0.83% | 3,380,593 |
| Jan 27, 2026 | 173.73 | 174.53 | 167.23 | 168.12 | 168.12 | -3.77% | 3,101,213 |
| Jan 26, 2026 | 174.44 | 175.71 | 171.97 | 174.70 | 174.70 | -0.12% | 3,025,260 |
| Jan 23, 2026 | 180.67 | 180.92 | 173.85 | 174.91 | 174.91 | -3.47% | 3,533,830 |
| Jan 22, 2026 | 180.50 | 183.70 | 179.01 | 181.19 | 181.19 | 0.07% | 3,967,294 |
| Jan 21, 2026 | 182.56 | 183.39 | 179.37 | 181.07 | 181.07 | -1.64% | 3,467,624 |
| Jan 20, 2026 | 181.93 | 188.35 | 179.50 | 184.08 | 184.08 | -2.32% | 3,641,847 |
| Jan 16, 2026 | 201.21 | 201.21 | 187.95 | 188.46 | 188.46 | -6.28% | 3,492,384 |
| Jan 15, 2026 | 200.31 | 203.52 | 195.69 | 201.08 | 201.08 | 0.62% | 2,222,266 |
| Jan 14, 2026 | 203.09 | 203.83 | 199.03 | 199.85 | 199.85 | -1.89% | 2,784,810 |
| Jan 13, 2026 | 208.23 | 209.09 | 200.85 | 203.70 | 203.70 | -1.31% | 3,148,714 |
| Jan 12, 2026 | 212.63 | 214.33 | 204.00 | 206.40 | 206.40 | -4.13% | 3,748,250 |
| Jan 9, 2026 | 223.95 | 223.95 | 213.03 | 215.30 | 215.30 | -0.95% | 1,256,760 |
| Jan 8, 2026 | 209.25 | 220.64 | 209.25 | 217.36 | 217.36 | 2.76% | 2,431,109 |
| Jan 7, 2026 | 215.73 | 217.35 | 209.19 | 211.52 | 211.52 | -3.75% | 2,197,098 |
| Jan 6, 2026 | 221.58 | 226.56 | 219.05 | 219.75 | 219.75 | -0.75% | 1,389,650 |
| Jan 5, 2026 | 218.18 | 223.53 | 217.56 | 221.42 | 221.42 | 1.44% | 962,229 |
| Jan 2, 2026 | 216.35 | 219.00 | 213.89 | 218.27 | 218.27 | 1.50% | 1,684,981 |
| Dec 31, 2025 | 217.13 | 217.82 | 214.89 | 215.04 | 215.04 | -1.11% | 1,108,545 |
| Dec 30, 2025 | 217.20 | 218.55 | 216.45 | 217.46 | 217.46 | 0.15% | 827,142 |
| Dec 29, 2025 | 218.01 | 218.36 | 215.71 | 217.14 | 217.14 | -1.59% | 1,234,087 |