Flutter Entertainment plc
FLUTNYSEConsumer Cyclical● Active
$100.49
$-0.34(-0.34%)
Market Cap$17.4B
P/E Ratio—
52W High$313.685
52W Low$91.52
Flutter Entertainment plc（FLUT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
flut · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$313.69
Aug 7, 2025
-68.0% from here
5-Year Low5Y
$88.30
Jul 14, 2022
+13.8% from low
IPO Priceadj.
$4.80
Oct 4, 2002
+2.0K% since IPO
1 Year Ago
$263.52
Jun 9, 2025
-61.9% in 1Y
5 Years Ago
$194.98
Jun 8, 2021
-48.5% in 5Y
10 Years Ago
$129.52
Jun 8, 2016
-22.4% in 10Y
Historical Price Data · FLUT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $102.34 | $103.33 | $99.63 | $100.49 | $100.49 | 2.1M | -1.81% |
| Jun 4, 2026 | $102.85 | $104.80 | $100.72 | $100.83 | $100.83 | 2.3M | -1.96% |
| Jun 3, 2026 | $99.98 | $101.90 | $99.32 | $100.70 | $100.70 | 4.0M | +0.72% |
| Jun 2, 2026 | $102.38 | $103.64 | $100.15 | $101.99 | $101.99 | 1.9M | -0.38% |
| Jun 1, 2026 | $99.15 | $104.75 | $98.98 | $104.31 | $104.31 | 4.4M | +5.20% |
| May 29, 2026 | $95.66 | $98.72 | $93.56 | $96.98 | $96.98 | 5.6M | +1.38% |
| May 28, 2026 | $94.63 | $96.56 | $93.67 | $95.58 | $95.58 | 1.9M | +1.00% |
| May 27, 2026 | $94.52 | $96.72 | $93.81 | $95.75 | $95.75 | 2.9M | +1.30% |
| May 26, 2026 | $96.13 | $96.96 | $93.57 | $93.81 | $93.81 | 3.0M | -2.41% |
| May 22, 2026 | $96.83 | $100.04 | $96.81 | $97.38 | $97.38 | 1.7M | +0.57% |
| May 21, 2026 | $94.95 | $97.72 | $93.76 | $97.12 | $97.12 | 1.4M | +2.29% |
| May 20, 2026 | $96.79 | $97.40 | $94.33 | $96.75 | $96.75 | 2.6M | -0.04% |
| May 19, 2026 | $98.51 | $99.63 | $96.47 | $97.50 | $97.50 | 2.0M | -1.03% |
| May 18, 2026 | $91.92 | $97.75 | $91.92 | $97.29 | $97.29 | 2.0M | +5.84% |
| May 15, 2026 | $94.20 | $94.55 | $91.52 | $92.38 | $92.38 | 2.5M | -1.93% |
| May 14, 2026 | $93.79 | $95.15 | $92.02 | $93.85 | $93.85 | 3.2M | +0.06% |
| May 13, 2026 | $94.53 | $96.01 | $92.22 | $95.01 | $95.01 | 2.4M | +0.51% |
| May 12, 2026 | $93.56 | $99.49 | $93.56 | $95.96 | $95.96 | 3.6M | +2.57% |
| May 11, 2026 | $97.94 | $98.69 | $93.58 | $93.96 | $93.96 | 4.6M | -4.06% |
| May 8, 2026 | $101.26 | $104.76 | $100.64 | $101.19 | $101.19 | 2.9M | -0.07% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FLUT
Jan 1 → Dec 31 · 6 years2026-53.6%$216.35 → $100.49
-53.6%
2025-16.6%$257.99 → $215.04
-16.6%
2024+45.9%$177.15 → $258.45
+45.9%
2023+30.7%$137.00 → $179.00
+30.7%
2022-17.8%$164.00 → $134.75
-17.8%
2021-19.2%$195.00 → $157.50
-19.2%
Best Year2024 · +45.9%
Worst Year2026 · -53.6%
Positive Years2 / 6
Avg Annual Return-5.1%
6Y Total Return-48.5%
6Y CAGR~-10.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in FLUT?
If you invested $1,000 in FLUT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$776
Total Return-22.4%
CAGR~-2.5% / yr
Profit$-224
Based on Jun 8, 2016 · $129.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Flutter Entertainment plc（FLUT）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $100.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLUT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLUT 历史股价FMP 日线复权 OHLCV