Flutter Entertainment plcFLUTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $200.31 | $203.52 | $195.69 | $201.08 | 2.53M |
| 1/14/2026 | $203.09 | $203.83 | $199.03 | $199.85 | 2.79M |
| 1/13/2026 | $208.23 | $209.09 | $200.85 | $203.70 | 3.37M |
| 1/12/2026 | $212.63 | $214.33 | $204.00 | $206.40 | 4.33M |
| 1/9/2026 | $223.95 | $223.95 | $213.03 | $215.30 | 1.33M |
| 1/8/2026 | $209.25 | $220.64 | $209.25 | $217.36 | 2.43M |
| 1/7/2026 | $215.73 | $217.35 | $209.19 | $211.52 | 2.20M |
| 1/6/2026 | $221.58 | $226.56 | $219.05 | $219.75 | 1.40M |
| 1/5/2026 | $218.18 | $223.53 | $217.56 | $221.42 | 962,249 |
| 1/2/2026 | $216.35 | $219.00 | $213.89 | $218.27 | 2.43M |
| 12/31/2025 | $217.13 | $217.82 | $214.89 | $215.04 | 1.12M |
| 12/30/2025 | $217.20 | $218.55 | $216.45 | $217.46 | 857,949 |
| 12/29/2025 | $218.01 | $218.36 | $215.71 | $217.14 | 1.46M |
| 12/26/2025 | $220.00 | $221.65 | $218.97 | $220.65 | 791,116 |
| 12/24/2025 | $217.98 | $219.96 | $216.69 | $219.72 | 709,700 |
| 12/23/2025 | $224.54 | $224.54 | $216.50 | $219.21 | 1.35M |
| 12/22/2025 | $223.94 | $225.94 | $221.37 | $223.97 | 1.89M |
| 12/19/2025 | $220.94 | $224.15 | $220.24 | $222.11 | 3.85M |
| 12/18/2025 | $219.92 | $221.55 | $218.31 | $220.18 | 2.60M |
| 12/17/2025 | $219.63 | $223.86 | $217.44 | $217.72 | 2.45M |
| 12/16/2025 | $219.57 | $219.84 | $217.29 | $219.34 | 1.65M |
| 12/15/2025 | $223.36 | $223.55 | $217.05 | $219.70 | 2.33M |
| 12/12/2025 | $222.96 | $229.86 | $222.00 | $223.04 | 3.15M |
| 12/11/2025 | $215.83 | $220.44 | $215.21 | $220.18 | 1.95M |
| 12/10/2025 | $217.55 | $218.65 | $214.93 | $218.34 | 2.78M |
| 12/9/2025 | $214.31 | $216.89 | $213.10 | $216.00 | 2.71M |
| 12/8/2025 | $208.02 | $215.22 | $206.43 | $214.78 | 2.12M |
| 12/5/2025 | $211.48 | $211.48 | $207.00 | $208.50 | 2.30M |
| 12/4/2025 | $211.79 | $211.80 | $206.76 | $211.09 | 1.10M |
| 12/3/2025 | $206.61 | $213.73 | $206.29 | $211.77 | 1.68M |
| 12/2/2025 | $207.53 | $212.21 | $205.77 | $208.12 | 2.33M |
| 12/1/2025 | $206.65 | $209.12 | $202.63 | $204.12 | 2.18M |
| 11/28/2025 | $201.30 | $210.55 | $201.30 | $208.81 | 1.60M |
| 11/26/2025 | $197.79 | $203.30 | $197.14 | $199.92 | 4.06M |
| 11/25/2025 | $191.36 | $198.40 | $190.55 | $195.93 | 2.42M |
| 11/24/2025 | $194.67 | $194.90 | $189.33 | $191.79 | 2.78M |
| 11/21/2025 | $197.36 | $197.47 | $190.54 | $193.31 | 1.47M |
| 11/20/2025 | $196.42 | $200.95 | $192.33 | $192.50 | 2.38M |
| 11/19/2025 | $194.44 | $194.76 | $189.40 | $193.27 | 1.71M |
| 11/18/2025 | $190.89 | $197.22 | $190.00 | $193.19 | 2.68M |
| 11/17/2025 | $198.83 | $199.11 | $190.56 | $191.11 | 3.70M |
| 11/14/2025 | $197.57 | $203.39 | $193.27 | $198.58 | 5.13M |
| 11/13/2025 | $220.50 | $221.28 | $200.07 | $201.00 | 9.31M |
| 11/12/2025 | $232.35 | $235.77 | $232.00 | $234.45 | 2.98M |
| 11/11/2025 | $230.33 | $233.05 | $229.09 | $231.86 | 2.10M |
| 11/10/2025 | $225.61 | $234.60 | $225.57 | $229.85 | 2.11M |
| 11/7/2025 | $211.70 | $224.94 | $208.65 | $223.03 | 3.32M |
| 11/6/2025 | $217.34 | $218.53 | $213.12 | $216.49 | 2.14M |
| 11/5/2025 | $221.04 | $221.48 | $211.47 | $216.22 | 4.09M |
| 11/4/2025 | $221.84 | $224.41 | $221.14 | $222.03 | 4.24M |
| 11/3/2025 | $231.97 | $233.35 | $229.92 | $231.02 | 1.83M |
| 10/31/2025 | $230.59 | $232.78 | $228.07 | $232.59 | 3.77M |
| 10/30/2025 | $234.00 | $236.19 | $228.31 | $230.88 | 2.68M |
| 10/29/2025 | $238.26 | $240.04 | $235.28 | $236.53 | 1.58M |
| 10/28/2025 | $236.12 | $242.86 | $233.00 | $237.21 | 3.46M |
| 10/27/2025 | $243.92 | $245.71 | $242.50 | $244.54 | 1.75M |
| 10/24/2025 | $253.10 | $255.26 | $243.31 | $243.92 | 2.23M |
| 10/23/2025 | $251.85 | $254.21 | $250.33 | $251.29 | 1.47M |
| 10/22/2025 | $250.50 | $253.88 | $249.84 | $252.34 | 2.16M |
| 10/21/2025 | $247.29 | $252.72 | $247.21 | $251.04 | 1.37M |
| 10/20/2025 | $253.70 | $255.21 | $246.07 | $250.49 | 1.80M |