Flutter Entertainment plc (FLUT) stock
FLUTNYSEServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 4/301% above fair value
$82.59+3.40 (+4.29%)
Close on Oct 30, 2026Market cap $14.33BP/E –Yield –
Price history
Flutter Entertainment share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$82.59
+4.29% on the day
52-week range
$72.56 – $236.19
-65.0% from the high
Change over 52 weeks
-64.2%
From $230.88 on Oct 30, 2025
Average volume
2.86M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $79.50 | $82.88 | $78.27 | $82.59 | +4.29% | 2,363,021 |
| Oct 29, 2026 | $79.09 | $80.22 | $78.15 | $79.19 | +0.84% | 1,157,364 |
| Oct 28, 2026 | $78.04 | $80.10 | $77.38 | $78.53 | +0.35% | 2,696,955 |
| Oct 27, 2026 | $78.74 | $79.72 | $76.58 | $78.26 | -2.39% | 2,835,474 |
| Oct 26, 2026 | $79.00 | $80.40 | $78.00 | $80.18 | +0.11% | 2,136,188 |
| Oct 23, 2026 | $80.07 | $80.42 | $78.34 | $80.09 | -1.96% | 1,408,129 |
| Oct 22, 2026 | $77.07 | $82.04 | $77.07 | $81.69 | +4.38% | 2,322,515 |
| Oct 21, 2026 | $79.26 | $80.21 | $77.17 | $78.26 | -0.91% | 1,805,623 |
| Oct 20, 2026 | $78.15 | $79.63 | $77.07 | $78.98 | +2.07% | 2,265,780 |
| Oct 19, 2026 | $75.58 | $77.91 | $74.51 | $77.38 | +2.35% | 3,503,294 |
| Oct 16, 2026 | $77.02 | $77.97 | $73.83 | $75.60 | -0.76% | 2,026,586 |
| Oct 15, 2026 | $73.99 | $76.34 | $73.32 | $76.18 | +2.59% | 3,670,489 |
| Oct 14, 2026 | $77.48 | $77.99 | $72.56 | $74.26 | -4.87% | 2,146,512 |
| Oct 13, 2026 | $78.65 | $79.55 | $76.60 | $78.06 | -0.28% | 2,856,826 |
| Oct 12, 2026 | $79.48 | $79.99 | $77.46 | $78.28 | -1.88% | 3,159,364 |
| Oct 9, 2026 | $81.79 | $82.65 | $78.69 | $79.78 | -2.21% | 2,714,069 |
| Oct 8, 2026 | $76.15 | $81.94 | $76.15 | $81.58 | +7.55% | 3,698,330 |
| Oct 7, 2026 | $77.61 | $78.27 | $74.39 | $75.85 | -0.52% | 2,938,488 |
| Oct 6, 2026 | $75.83 | $78.58 | $75.66 | $76.25 | +0.69% | 2,145,690 |
| Oct 5, 2026 | $76.48 | $78.26 | $74.81 | $75.73 | +1.23% | 2,794,841 |
| Oct 2, 2026 | $77.00 | $78.26 | $73.50 | $74.81 | -2.17% | 2,509,891 |
| Oct 1, 2026 | $75.61 | $77.13 | $74.54 | $76.47 | +2.59% | 3,018,374 |
| Sep 30, 2026 | $75.11 | $76.24 | $74.35 | $74.54 | +0.12% | 2,776,188 |
| Sep 29, 2026 | $76.89 | $78.21 | $74.38 | $74.45 | -2.84% | 3,932,165 |
| Sep 28, 2026 | $82.81 | $83.33 | $76.53 | $76.63 | -7.93% | 3,531,792 |
| Sep 25, 2026 | $80.41 | $83.74 | $78.90 | $83.23 | +1.64% | 3,030,509 |
| Sep 24, 2026 | $85.47 | $86.09 | $80.70 | $81.89 | -4.66% | 2,804,399 |
| Sep 23, 2026 | $88.81 | $89.53 | $85.85 | $85.89 | -3.08% | 2,557,818 |
| Sep 22, 2026 | $88.16 | $91.51 | $86.53 | $88.62 | +2.03% | 2,853,474 |
| Sep 21, 2026 | $89.01 | $90.35 | $86.55 | $86.86 | -3.01% | 3,471,109 |
| Sep 18, 2026 | $92.00 | $92.98 | $89.34 | $89.56 | -3.18% | 7,018,194 |
| Sep 17, 2026 | $98.24 | $98.45 | $90.60 | $92.50 | -5.19% | 3,779,379 |
| Sep 16, 2026 | $99.00 | $99.78 | $97.12 | $97.56 | -2.35% | 3,350,822 |
| Sep 15, 2026 | $99.50 | $102.24 | $98.79 | $99.91 | -0.74% | 1,641,708 |
| Sep 14, 2026 | $101.77 | $102.39 | $98.68 | $100.65 | +0.09% | 1,841,314 |
| Sep 11, 2026 | $99.46 | $101.55 | $97.82 | $100.56 | +1.91% | 1,686,811 |
| Sep 10, 2026 | $100.28 | $100.49 | $97.58 | $98.68 | -0.65% | 2,083,577 |
| Sep 9, 2026 | $100.56 | $100.62 | $97.47 | $99.33 | -1.36% | 2,714,004 |
| Sep 8, 2026 | $100.97 | $100.99 | $97.00 | $100.70 | +0.59% | 3,184,266 |
| Sep 4, 2026 | $100.99 | $102.10 | $99.85 | $100.11 | -2.18% | 2,491,853 |
| Sep 3, 2026 | $103.93 | $104.84 | $101.56 | $102.34 | +0.35% | 1,791,575 |
| Sep 2, 2026 | $97.80 | $103.86 | $97.80 | $101.98 | +5.13% | 2,504,114 |
| Sep 1, 2026 | $98.15 | $99.56 | $96.56 | $97.00 | -3.17% | 3,692,558 |
| Aug 31, 2026 | $101.64 | $103.04 | $99.42 | $100.18 | -1.57% | 5,963,201 |
| Aug 28, 2026 | $95.80 | $102.65 | $95.18 | $101.78 | +7.13% | 3,016,645 |
| Aug 27, 2026 | $97.68 | $99.13 | $94.96 | $95.01 | -3.11% | 1,770,666 |
| Aug 26, 2026 | $101.36 | $101.85 | $97.80 | $98.06 | -3.92% | 1,858,875 |
| Aug 25, 2026 | $101.04 | $104.31 | $100.09 | $102.06 | -0.51% | 1,592,863 |
| Aug 24, 2026 | $102.28 | $104.46 | $101.80 | $102.58 | -0.03% | 1,120,462 |
| Aug 21, 2026 | $99.60 | $103.47 | $99.34 | $102.61 | +3.05% | 1,160,002 |
| Aug 20, 2026 | $100.00 | $103.50 | $99.20 | $99.57 | +0.41% | 2,507,860 |
| Aug 19, 2026 | $93.35 | $100.65 | $92.98 | $99.16 | +6.75% | 1,917,096 |
| Aug 18, 2026 | $96.19 | $96.34 | $92.84 | $92.89 | -3.63% | 1,657,539 |
| Aug 17, 2026 | $101.91 | $102.79 | $96.17 | $96.39 | -4.95% | 2,447,437 |
| Aug 14, 2026 | $99.70 | $101.53 | $97.87 | $101.41 | +3.14% | 1,867,381 |
| Aug 13, 2026 | $98.08 | $99.10 | $96.31 | $98.32 | +0.24% | 3,157,067 |
| Aug 12, 2026 | $97.04 | $98.31 | $95.05 | $98.08 | -0.95% | 3,406,708 |
| Aug 11, 2026 | $94.27 | $100.48 | $93.51 | $99.02 | +5.04% | 3,334,068 |
| Aug 10, 2026 | $93.01 | $97.10 | $92.99 | $94.27 | -0.50% | 4,313,102 |
| Aug 7, 2026 | $94.41 | $97.35 | $91.92 | $94.74 | +1.86% | 6,315,248 |
| Aug 6, 2026 | $94.00 | $94.56 | $90.73 | $93.01 | +0.11% | 7,405,257 |
| Aug 5, 2026 | $97.71 | $98.50 | $89.71 | $92.91 | -11.48% | 15,819,790 |
| Aug 4, 2026 | $105.00 | $106.94 | $102.11 | $104.96 | -0.94% | 3,789,770 |
| Aug 3, 2026 | $105.72 | $108.15 | $103.78 | $105.96 | +1.43% | 2,950,728 |
| Jul 31, 2026 | $101.71 | $105.37 | $101.32 | $104.47 | +2.29% | 2,089,247 |
| Jul 30, 2026 | $104.80 | $105.95 | $101.02 | $102.13 | -5.24% | 2,214,647 |
| Jul 29, 2026 | $107.84 | $109.99 | $107.38 | $107.78 | -1.17% | 1,909,974 |
| Jul 28, 2026 | $108.50 | $110.27 | $106.43 | $109.06 | +3.04% | 2,301,179 |
| Jul 27, 2026 | $105.94 | $108.65 | $103.77 | $105.84 | +4.53% | 2,621,950 |
| Jul 24, 2026 | $101.38 | $102.26 | $99.72 | $101.25 | +0.43% | 2,327,293 |
| Jul 23, 2026 | $100.31 | $101.50 | $99.23 | $100.82 | +1.02% | 2,199,727 |
| Jul 22, 2026 | $101.07 | $101.18 | $98.13 | $99.80 | -1.14% | 2,775,489 |
| Jul 21, 2026 | $103.89 | $105.67 | $100.78 | $100.95 | -5.24% | 1,390,690 |
| Jul 20, 2026 | $104.15 | $107.72 | $103.99 | $106.53 | -0.03% | 1,806,543 |
| Jul 17, 2026 | $106.18 | $107.47 | $103.30 | $106.56 | -1.61% | 1,985,542 |
| Jul 16, 2026 | $110.93 | $111.25 | $107.57 | $108.30 | -1.55% | 1,746,641 |
| Jul 15, 2026 | $110.00 | $113.57 | $107.84 | $110.00 | +1.41% | 1,783,059 |
| Jul 14, 2026 | $109.29 | $112.07 | $107.01 | $108.47 | -3.50% | 2,657,437 |
| Jul 13, 2026 | $112.85 | $117.22 | $111.76 | $112.40 | +1.57% | 2,928,570 |
| Jul 10, 2026 | $113.46 | $115.15 | $110.56 | $110.66 | -0.12% | 1,277,209 |
| Jul 9, 2026 | $109.93 | $111.84 | $108.61 | $110.79 | -0.48% | 2,305,178 |
| Jul 8, 2026 | $107.11 | $111.94 | $106.58 | $111.32 | +2.74% | 2,302,888 |
| Jul 7, 2026 | $108.06 | $111.18 | $107.81 | $108.35 | +0.86% | 1,488,580 |
| Jul 6, 2026 | $106.24 | $108.08 | $103.61 | $107.43 | +1.32% | 1,442,391 |
| Jul 2, 2026 | $106.44 | $108.60 | $102.87 | $106.03 | +0.61% | 2,357,096 |
| Jul 1, 2026 | $104.15 | $106.79 | $103.14 | $105.39 | +3.15% | 1,735,136 |
| Jun 30, 2026 | $103.02 | $103.52 | $99.82 | $102.17 | -1.87% | 2,375,837 |
| Jun 29, 2026 | $106.25 | $108.59 | $102.41 | $104.12 | -0.07% | 2,334,234 |
| Jun 26, 2026 | $96.45 | $104.52 | $96.45 | $104.19 | +8.32% | 6,964,702 |
| Jun 25, 2026 | $98.69 | $99.56 | $95.11 | $96.19 | -2.36% | 4,198,715 |
| Jun 24, 2026 | $97.97 | $100.86 | $97.46 | $98.51 | +0.67% | 2,638,945 |
| Jun 23, 2026 | $97.64 | $100.66 | $97.30 | $97.85 | +0.42% | 2,932,867 |
| Jun 22, 2026 | $99.30 | $102.43 | $97.44 | $97.44 | -4.31% | 3,668,960 |
| Jun 18, 2026 | $100.21 | $105.03 | $99.35 | $101.83 | +0.18% | 3,821,210 |
| Jun 17, 2026 | $108.00 | $110.01 | $101.37 | $101.65 | -6.67% | 2,213,981 |
| Jun 16, 2026 | $110.83 | $113.53 | $108.71 | $108.92 | -0.06% | 2,095,711 |
| Jun 15, 2026 | $109.76 | $111.57 | $106.56 | $108.98 | -1.51% | 2,686,448 |
| Jun 12, 2026 | $111.30 | $112.02 | $107.29 | $110.65 | -0.14% | 2,188,363 |
| Jun 11, 2026 | $111.51 | $115.34 | $109.55 | $110.80 | -1.89% | 2,385,594 |
| Jun 10, 2026 | $111.81 | $119.44 | $111.19 | $112.94 | +1.46% | 4,571,188 |
| Jun 9, 2026 | $104.94 | $112.42 | $104.64 | $111.31 | +6.06% | 2,909,613 |
| Jun 8, 2026 | $98.98 | $106.11 | $98.94 | $104.95 | +4.44% | 2,917,649 |
| Jun 5, 2026 | $102.34 | $103.33 | $99.63 | $100.49 | -0.34% | 2,144,881 |
| Jun 4, 2026 | $102.85 | $104.80 | $100.72 | $100.83 | +0.13% | 2,348,526 |
| Jun 3, 2026 | $99.98 | $101.90 | $99.32 | $100.70 | -1.26% | 4,027,572 |
| Jun 2, 2026 | $102.38 | $103.64 | $100.15 | $101.99 | -2.22% | 1,949,320 |
| Jun 1, 2026 | $99.15 | $104.75 | $98.98 | $104.31 | +7.56% | 4,406,088 |
| May 29, 2026 | $95.66 | $98.72 | $93.56 | $96.98 | +1.46% | 5,623,026 |
| May 28, 2026 | $94.63 | $96.56 | $93.67 | $95.58 | -0.18% | 1,932,948 |
| May 27, 2026 | $94.52 | $96.72 | $93.81 | $95.75 | +2.07% | 2,905,252 |
| May 26, 2026 | $96.13 | $96.96 | $93.57 | $93.81 | -3.67% | 2,956,162 |
| May 22, 2026 | $96.83 | $100.04 | $96.81 | $97.38 | +0.27% | 1,677,628 |
| May 21, 2026 | $94.95 | $97.72 | $93.76 | $97.12 | +0.38% | 1,398,134 |
| May 20, 2026 | $96.79 | $97.40 | $94.33 | $96.75 | -0.77% | 2,624,913 |
| May 19, 2026 | $98.51 | $99.63 | $96.47 | $97.50 | +0.22% | 2,048,448 |
| May 18, 2026 | $91.92 | $97.75 | $91.92 | $97.29 | +5.32% | 2,003,536 |
| May 15, 2026 | $94.20 | $94.55 | $91.52 | $92.38 | -1.57% | 2,491,920 |
| May 14, 2026 | $93.79 | $95.15 | $92.02 | $93.85 | -1.22% | 3,211,976 |
| May 13, 2026 | $94.53 | $96.01 | $92.22 | $95.01 | -0.99% | 2,386,626 |
| May 12, 2026 | $93.56 | $99.49 | $93.56 | $95.96 | +2.13% | 3,628,783 |
| May 11, 2026 | $97.94 | $98.69 | $93.58 | $93.96 | -7.14% | 4,556,108 |
| May 8, 2026 | $101.26 | $104.76 | $100.64 | $101.19 | -0.01% | 2,897,097 |
| May 7, 2026 | $101.74 | $104.80 | $98.14 | $101.20 | +2.11% | 5,868,146 |
| May 6, 2026 | $105.77 | $106.15 | $97.94 | $99.11 | -4.08% | 7,005,991 |
| May 5, 2026 | $103.76 | $104.71 | $102.15 | $103.33 | -1.07% | 3,207,928 |
| May 4, 2026 | $106.13 | $108.69 | $104.22 | $104.45 | -1.58% | 3,090,567 |
| May 1, 2026 | $109.15 | $110.34 | $106.00 | $106.13 | -1.67% | 1,590,281 |
| Apr 30, 2026 | $107.43 | $108.79 | $105.86 | $107.93 | +0.31% | 3,086,229 |
| Apr 29, 2026 | $109.70 | $109.77 | $106.78 | $107.60 | -1.37% | 1,472,796 |
| Apr 28, 2026 | $109.85 | $111.09 | $106.98 | $109.09 | -1.66% | 3,429,075 |
| Apr 27, 2026 | $111.16 | $114.58 | $110.73 | $110.93 | -0.57% | 3,704,112 |
| Apr 24, 2026 | $105.84 | $112.80 | $105.28 | $111.57 | +5.21% | 3,685,129 |
| Apr 23, 2026 | $105.10 | $107.14 | $104.07 | $106.05 | -0.53% | 1,687,978 |
| Apr 22, 2026 | $109.92 | $110.09 | $106.15 | $106.61 | -2.64% | 3,390,148 |
| Apr 21, 2026 | $109.57 | $111.70 | $108.37 | $109.50 | -0.12% | 2,082,970 |
| Apr 20, 2026 | $108.54 | $111.17 | $108.34 | $109.63 | -0.41% | 1,680,481 |
| Apr 17, 2026 | $112.45 | $112.70 | $108.97 | $110.08 | +0.94% | 5,473,816 |
| Apr 16, 2026 | $110.80 | $112.81 | $106.36 | $109.06 | -2.44% | 5,427,436 |
| Apr 15, 2026 | $108.70 | $112.40 | $108.39 | $111.79 | +4.71% | 1,932,651 |
| Apr 14, 2026 | $106.68 | $108.38 | $105.73 | $106.76 | +1.36% | 2,579,750 |
| Apr 13, 2026 | $100.87 | $106.62 | $100.05 | $105.33 | +2.88% | 2,563,169 |
| Apr 10, 2026 | $107.13 | $107.39 | $101.19 | $102.38 | -2.73% | 2,711,869 |
| Apr 9, 2026 | $107.09 | $107.38 | $102.37 | $105.25 | -3.89% | 3,055,153 |
| Apr 8, 2026 | $109.43 | $110.66 | $108.15 | $109.51 | +5.67% | 2,674,024 |
| Apr 7, 2026 | $104.15 | $106.29 | $103.22 | $103.63 | -0.99% | 2,184,781 |
| Apr 6, 2026 | $106.00 | $107.13 | $102.88 | $104.67 | -1.61% | 1,704,046 |
| Apr 2, 2026 | $100.29 | $106.54 | $99.29 | $106.38 | +3.55% | 2,475,840 |
| Apr 1, 2026 | $103.48 | $103.91 | $100.53 | $102.73 | +0.77% | 2,116,535 |
| Mar 31, 2026 | $100.91 | $103.73 | $99.95 | $101.95 | +2.46% | 3,603,765 |
| Mar 30, 2026 | $100.06 | $102.46 | $98.88 | $99.50 | -1.00% | 2,887,572 |
| Mar 27, 2026 | $102.87 | $103.57 | $100.21 | $100.50 | -2.96% | 3,094,067 |
| Mar 26, 2026 | $102.22 | $105.23 | $102.01 | $103.57 | +0.16% | 2,206,601 |
| Mar 25, 2026 | $109.54 | $111.72 | $103.16 | $103.40 | -4.11% | 3,870,399 |
| Mar 24, 2026 | $107.74 | $109.29 | $105.50 | $107.83 | -1.42% | 2,477,133 |
| Mar 23, 2026 | $114.85 | $114.85 | $109.21 | $109.38 | +4.36% | 3,312,354 |
| Mar 20, 2026 | $105.88 | $107.15 | $103.86 | $104.81 | -1.50% | 3,816,026 |
| Mar 19, 2026 | $105.96 | $108.06 | $104.60 | $106.41 | -0.08% | 1,725,053 |
| Mar 18, 2026 | $108.01 | $110.13 | $106.50 | $106.50 | -2.52% | 2,483,999 |
| Mar 17, 2026 | $108.95 | $112.08 | $108.83 | $109.25 | +0.53% | 3,246,586 |
| Mar 16, 2026 | $106.54 | $109.58 | $104.98 | $108.67 | +0.28% | 2,847,628 |
| Mar 13, 2026 | $107.11 | $110.10 | $106.50 | $108.37 | +2.69% | 2,584,317 |
| Mar 12, 2026 | $109.93 | $112.20 | $105.35 | $105.53 | -3.70% | 5,866,061 |
| Mar 11, 2026 | $109.16 | $110.24 | $105.11 | $109.59 | +2.18% | 3,281,484 |
| Mar 10, 2026 | $109.53 | $109.75 | $104.56 | $107.25 | -1.97% | 3,368,143 |
| Mar 9, 2026 | $108.87 | $110.28 | $105.76 | $109.41 | -2.53% | 3,756,520 |
| Mar 6, 2026 | $112.50 | $115.48 | $110.33 | $112.25 | -2.02% | 3,671,126 |
| Mar 5, 2026 | $112.81 | $115.02 | $111.74 | $114.57 | +1.68% | 2,612,841 |
| Mar 4, 2026 | $112.50 | $113.37 | $109.32 | $112.68 | +1.15% | 3,304,682 |
| Mar 3, 2026 | $104.10 | $113.76 | $103.24 | $111.40 | +5.02% | 4,842,775 |
| Mar 2, 2026 | $103.61 | $106.46 | $100.38 | $106.08 | -0.06% | 7,063,767 |
| Feb 27, 2026 | $110.04 | $111.10 | $99.96 | $106.14 | -13.80% | 21,975,490 |
| Feb 26, 2026 | $123.00 | $124.82 | $119.73 | $123.13 | +2.75% | 6,174,395 |
| Feb 25, 2026 | $119.10 | $120.59 | $116.29 | $119.84 | +1.22% | 5,263,182 |
| Feb 24, 2026 | $116.42 | $120.54 | $114.74 | $118.39 | +2.57% | 3,153,454 |
| Feb 23, 2026 | $120.05 | $120.80 | $114.93 | $115.42 | -4.63% | 3,334,553 |
| Feb 20, 2026 | $121.67 | $123.63 | $119.92 | $121.02 | -0.93% | 2,915,541 |
| Feb 19, 2026 | $125.10 | $126.36 | $119.47 | $122.16 | -3.11% | 4,893,379 |
| Feb 18, 2026 | $122.34 | $128.59 | $122.34 | $126.08 | +1.75% | 6,318,228 |
| Feb 17, 2026 | $126.13 | $126.74 | $122.99 | $123.91 | -1.01% | 3,527,946 |
| Feb 13, 2026 | $136.67 | $137.87 | $122.55 | $125.17 | -11.46% | 8,684,263 |
| Feb 12, 2026 | $145.45 | $148.40 | $140.90 | $141.37 | -2.02% | 2,759,513 |
| Feb 11, 2026 | $150.00 | $150.92 | $143.56 | $144.28 | -4.85% | 3,071,006 |
| Feb 10, 2026 | $155.90 | $156.95 | $151.08 | $151.63 | -1.86% | 5,026,630 |
| Feb 9, 2026 | $152.46 | $156.20 | $152.46 | $154.51 | +1.30% | 20,767,020 |
| Feb 6, 2026 | $149.91 | $153.45 | $149.66 | $152.53 | +2.05% | 2,077,114 |
| Feb 5, 2026 | $153.02 | $153.59 | $148.10 | $149.47 | -2.88% | 3,124,228 |
| Feb 4, 2026 | $157.31 | $159.91 | $151.88 | $153.90 | +0.46% | 3,180,465 |
| Feb 3, 2026 | $160.82 | $162.26 | $150.76 | $153.20 | -5.73% | 3,429,197 |
| Feb 2, 2026 | $166.16 | $166.57 | $162.46 | $162.51 | -1.60% | 2,363,937 |
| Jan 30, 2026 | $166.03 | $166.79 | $160.72 | $165.15 | -2.12% | 4,188,046 |
| Jan 29, 2026 | $167.29 | $169.46 | $166.22 | $168.72 | +1.19% | 2,656,444 |
| Jan 28, 2026 | $169.52 | $172.35 | $166.66 | $166.73 | -0.83% | 3,416,062 |
| Jan 27, 2026 | $173.73 | $174.53 | $167.23 | $168.12 | -3.77% | 3,170,990 |
| Jan 26, 2026 | $174.44 | $175.71 | $171.97 | $174.70 | -0.12% | 3,040,430 |
| Jan 23, 2026 | $180.67 | $180.92 | $173.85 | $174.91 | -3.47% | 4,634,479 |
| Jan 22, 2026 | $180.50 | $183.70 | $179.01 | $181.19 | +0.07% | 4,470,279 |
| Jan 21, 2026 | $182.56 | $183.39 | $179.37 | $181.07 | -1.64% | 3,467,762 |
| Jan 20, 2026 | $181.93 | $188.35 | $179.50 | $184.08 | -2.32% | 3,733,260 |
| Jan 16, 2026 | $201.21 | $201.21 | $187.95 | $188.46 | -6.28% | 3,837,334 |
| Jan 15, 2026 | $200.31 | $203.52 | $195.69 | $201.08 | +0.62% | 2,525,796 |
| Jan 14, 2026 | $203.09 | $203.83 | $199.03 | $199.85 | -1.89% | 2,791,006 |
| Jan 13, 2026 | $208.23 | $209.09 | $200.85 | $203.70 | -1.31% | 3,366,791 |
| Jan 12, 2026 | $212.63 | $214.33 | $204.00 | $206.40 | -4.13% | 4,333,906 |
| Jan 9, 2026 | $223.95 | $223.95 | $213.03 | $215.30 | -0.95% | 1,332,770 |
| Jan 8, 2026 | $209.25 | $220.64 | $209.25 | $217.36 | +2.76% | 2,433,200 |
| Jan 7, 2026 | $215.73 | $217.35 | $209.19 | $211.52 | -3.75% | 2,197,360 |
| Jan 6, 2026 | $221.58 | $226.56 | $219.05 | $219.75 | -0.75% | 1,404,782 |
| Jan 5, 2026 | $218.18 | $223.53 | $217.56 | $221.42 | +1.44% | 962,249 |
| Jan 2, 2026 | $216.35 | $219.00 | $213.89 | $218.27 | +1.50% | 2,433,928 |
| Dec 31, 2025 | $217.13 | $217.82 | $214.89 | $215.04 | -1.11% | 1,117,681 |
| Dec 30, 2025 | $217.20 | $218.55 | $216.45 | $217.46 | +0.15% | 857,949 |
| Dec 29, 2025 | $218.01 | $218.36 | $215.71 | $217.14 | -1.59% | 1,457,429 |
| Dec 26, 2025 | $220.00 | $221.65 | $218.97 | $220.65 | +0.42% | 791,116 |
| Dec 24, 2025 | $217.98 | $219.96 | $216.69 | $219.72 | +0.23% | 709,661 |
| Dec 23, 2025 | $224.54 | $224.54 | $216.50 | $219.21 | -2.13% | 1,351,306 |
| Dec 22, 2025 | $223.94 | $225.94 | $221.37 | $223.97 | +0.84% | 1,888,236 |
| Dec 19, 2025 | $220.94 | $224.15 | $220.24 | $222.11 | +0.88% | 3,847,433 |
| Dec 18, 2025 | $219.92 | $221.55 | $218.31 | $220.18 | +1.13% | 2,597,434 |
| Dec 17, 2025 | $219.63 | $223.86 | $217.44 | $217.72 | -0.74% | 2,449,722 |
| Dec 16, 2025 | $219.57 | $219.84 | $217.29 | $219.34 | -0.16% | 1,652,823 |
| Dec 15, 2025 | $223.36 | $223.55 | $217.05 | $219.70 | -1.50% | 2,331,872 |
| Dec 12, 2025 | $222.96 | $229.86 | $222.00 | $223.04 | +1.30% | 3,150,173 |
| Dec 11, 2025 | $215.83 | $220.44 | $215.21 | $220.18 | +0.84% | 1,949,719 |
| Dec 10, 2025 | $217.55 | $218.65 | $214.93 | $218.34 | +1.08% | 2,777,303 |
| Dec 9, 2025 | $214.31 | $216.89 | $213.10 | $216.00 | +0.57% | 2,711,453 |
| Dec 8, 2025 | $208.02 | $215.22 | $206.43 | $214.78 | +3.01% | 2,122,840 |
| Dec 5, 2025 | $211.48 | $211.48 | $207.00 | $208.50 | -1.23% | 2,298,735 |
| Dec 4, 2025 | $211.79 | $211.80 | $206.76 | $211.09 | -0.32% | 1,101,310 |
| Dec 3, 2025 | $206.61 | $213.73 | $206.29 | $211.77 | +1.75% | 1,680,207 |
| Dec 2, 2025 | $207.53 | $212.21 | $205.77 | $208.12 | +1.96% | 2,330,226 |
| Dec 1, 2025 | $206.65 | $209.12 | $202.63 | $204.12 | -2.25% | 2,184,148 |
| Nov 28, 2025 | $201.30 | $210.55 | $201.30 | $208.81 | +4.45% | 1,595,507 |
| Nov 26, 2025 | $197.79 | $203.30 | $197.14 | $199.92 | +2.04% | 4,061,742 |
| Nov 25, 2025 | $191.36 | $198.40 | $190.55 | $195.93 | +2.16% | 2,420,013 |
| Nov 24, 2025 | $194.67 | $194.90 | $189.33 | $191.79 | -0.79% | 2,778,724 |
| Nov 21, 2025 | $197.36 | $197.47 | $190.54 | $193.31 | +0.42% | 1,469,317 |
| Nov 20, 2025 | $196.42 | $200.95 | $192.33 | $192.50 | -0.40% | 2,375,863 |
| Nov 19, 2025 | $194.44 | $194.76 | $189.40 | $193.27 | +0.04% | 1,707,571 |
| Nov 18, 2025 | $190.89 | $197.22 | $190.00 | $193.19 | +1.09% | 2,675,761 |
| Nov 17, 2025 | $198.83 | $199.11 | $190.56 | $191.11 | -3.76% | 3,696,150 |
| Nov 14, 2025 | $197.57 | $203.39 | $193.27 | $198.58 | -1.20% | 5,126,502 |
| Nov 13, 2025 | $220.50 | $221.28 | $200.07 | $201.00 | -14.27% | 9,308,569 |
| Nov 12, 2025 | $232.35 | $235.77 | $232.00 | $234.45 | +1.12% | 2,977,737 |
| Nov 11, 2025 | $230.33 | $233.05 | $229.09 | $231.86 | +0.87% | 2,100,064 |
| Nov 10, 2025 | $225.61 | $234.60 | $225.57 | $229.85 | +3.06% | 2,111,821 |
| Nov 7, 2025 | $211.70 | $224.94 | $208.65 | $223.03 | +3.02% | 3,318,615 |
| Nov 6, 2025 | $217.34 | $218.53 | $213.12 | $216.49 | +0.12% | 2,138,021 |
| Nov 5, 2025 | $221.04 | $221.48 | $211.47 | $216.22 | -2.62% | 4,089,551 |
| Nov 4, 2025 | $221.84 | $224.41 | $221.14 | $222.03 | -3.89% | 4,239,718 |
| Nov 3, 2025 | $231.97 | $233.35 | $229.92 | $231.02 | -0.68% | 1,827,666 |
| Oct 31, 2025 | $230.59 | $232.78 | $228.07 | $232.59 | +0.74% | 3,770,869 |
| Oct 30, 2025 | $234.00 | $236.19 | $228.31 | $230.88 | -2.39% | 2,676,863 |
| Oct 29, 2025 | $238.26 | $240.04 | $235.28 | $236.53 | -0.29% | 1,583,590 |
| Oct 28, 2025 | $236.12 | $242.86 | $233.00 | $237.21 | -3.00% | 3,456,001 |
| Oct 27, 2025 | $243.92 | $245.71 | $242.50 | $244.54 | +0.25% | 1,749,204 |
| Oct 24, 2025 | $253.10 | $255.26 | $243.31 | $243.92 | -2.93% | 2,229,274 |
| Oct 23, 2025 | $251.85 | $254.21 | $250.33 | $251.29 | -0.42% | 1,469,467 |
| Oct 22, 2025 | $250.50 | $253.88 | $249.84 | $252.34 | +0.52% | 2,156,545 |
| Oct 21, 2025 | $247.29 | $252.72 | $247.21 | $251.04 | +0.22% | 1,371,403 |
| Oct 20, 2025 | $253.70 | $255.21 | $246.07 | $250.49 | – | 1,799,562 |
Seasonality
FLUT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.7% | -3.8% | -3.4% | 2.6% | 1.9% | -0.1% | 3.6% | 2.5% | -5.5% | 3.4% | 4.1% | 2.0% |
| Months up | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -23.2% | -35.7% | -3.9% | 5.9% | -10.1% | 5.4% | 2.3% | -4.1% | -25.6% | 10.8% | ||
| 2025 | 3.3% | 5.1% | -21.0% | 8.8% | 4.9% | 13.1% | 5.8% | 1.6% | -17.3% | -8.4% | -10.2% | 3.0% |
| 2024 | 16.0% | 4.9% | -9.4% | -5.7% | 3.1% | -5.1% | 8.2% | 7.6% | 11.7% | -1.9% | 18.7% | -6.5% |
| 2023 | 14.7% | 2.0% | 15.1% | 9.3% | -1.6% | -0.3% | 2.4% | -7.7% | -12.6% | -3.2% | 1.5% | 13.4% |
| 2022 | -3.6% | -6.8% | -17.9% | -14.0% | 22.3% | -16.3% | -2.0% | 27.9% | -17.0% | 25.6% | 11.2% | -9.3% |
| 2021 | -9.4% | 2.9% | 12.5% | -5.1% | -9.8% | -1.8% | -4.7% | 12.4% | 1.8% | -4.5% | -26.2% | 12.9% |
| 2020 | 1.0% | -7.9% | -16.8% | 33.2% | 8.8% | 3.5% | 12.4% | 10.7% | -4.1% | 8.3% | 8.2% | 10.3% |
| 2019 | 2.6% | -2.9% | -1.7% | 12.0% | -18.4% | 6.0% | 17.3% | -3.9% | 12.9% | 2.2% | 19.0% | 0.7% |
| 2018 | -1.5% | 0.0% | 0.0% | -16.6% | 19.8% | -5.8% | 0.3% | -16.9% | -3.8% | -2.0% | 3.0% | -9.3% |
| 2017 | -6.7% | 0.0% | 8.9% | -1.6% | 0.0% | 0.0% | -6.4% | -3.0% | -1.3% | 7.2% | 12.1% | 3.1% |