Singapore markets open in 2 hours 32 minutes

fuboTV Inc. (FUBO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.2500+0.0300 (+2.46%)
At close: 04:00PM EDT
1.2300 -0.02 (-1.60%)
After hours: 07:59PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.23001.28001.21501.25001.25007,081,500
23 May 20241.25001.26001.20001.22001.220010,332,000
22 May 20241.26001.36001.23001.23001.230010,421,900
21 May 20241.29001.31001.26001.26001.260011,570,800
20 May 20241.34001.34501.29001.30001.30005,535,200
17 May 20241.34001.34001.29001.32001.32006,848,300
16 May 20241.41001.44001.32001.33001.33008,523,700
15 May 20241.50001.50001.36001.38001.380011,292,600
14 May 20241.56001.62001.44001.46001.460026,676,300
13 May 20241.32001.45001.30001.44001.440019,798,000
10 May 20241.32001.33001.25001.28001.28006,315,500
09 May 20241.25001.33001.24001.33001.33008,528,200
08 May 20241.28001.29001.22001.23001.230012,382,000
07 May 20241.40001.40001.31001.31001.310011,993,300
06 May 20241.43001.46001.37001.41001.410013,674,800
03 May 20241.63001.69001.36001.37001.370032,029,900
02 May 20241.51001.55001.45001.55001.550012,894,300
01 May 20241.39001.51001.37001.44001.44006,350,400
30 Apr 20241.41001.47001.37501.42001.42005,976,900
29 Apr 20241.41001.46001.38001.40001.40005,510,600
26 Apr 20241.37001.43001.35001.39001.39003,399,400
25 Apr 20241.35001.38001.33001.37001.37003,512,000
24 Apr 20241.41001.44001.36001.38001.38004,224,200
23 Apr 20241.35001.45001.33001.43001.430011,571,500
22 Apr 20241.35001.38001.20201.34001.340019,375,100
19 Apr 20241.39001.42001.32001.35001.35008,722,300
18 Apr 20241.40001.48001.36001.40001.40006,797,500
17 Apr 20241.43001.48001.38001.39001.39004,550,500
16 Apr 20241.38001.40001.35001.37001.37005,664,800
15 Apr 20241.45001.47001.38001.40001.40007,496,600
12 Apr 20241.47001.49001.42001.45001.45004,779,500
11 Apr 20241.53001.55001.46001.49001.49005,921,300
10 Apr 20241.55001.57001.49001.51001.51007,526,500
09 Apr 20241.58001.66501.58001.61001.61005,021,900
08 Apr 20241.57001.60001.52501.58001.58004,721,300
05 Apr 20241.54001.57001.50001.55001.55006,827,600
04 Apr 20241.60001.67001.55001.56001.560010,298,200
03 Apr 20241.52001.58001.49001.56001.56005,447,300
02 Apr 20241.52001.55001.50001.54001.54005,241,800
01 Apr 20241.59001.59001.51001.58001.58006,020,000
28 Mar 20241.56001.64001.55001.58001.58006,426,700
27 Mar 20241.54001.56001.51001.56001.56005,122,500
26 Mar 20241.56001.58001.49001.50001.50005,240,400
25 Mar 20241.52001.57001.50001.54001.54006,019,900
22 Mar 20241.56001.57001.51001.51001.51005,808,300
21 Mar 20241.64001.66001.56001.59001.59007,556,300
20 Mar 20241.52001.62001.48001.60001.60009,332,600
19 Mar 20241.52001.54001.46001.52001.52005,805,600
18 Mar 20241.53001.57001.47001.54001.54007,682,700
15 Mar 20241.55001.58001.49001.51001.510010,012,000
14 Mar 20241.63001.64001.53001.55001.55007,815,100
13 Mar 20241.55001.69001.53001.61001.610011,725,900
12 Mar 20241.63001.63001.51001.54001.540014,480,200
11 Mar 20241.68001.73601.61001.61001.61007,080,100
08 Mar 20241.69001.79001.65001.68001.680013,090,100
07 Mar 20241.72001.79001.63001.64001.640013,561,800
06 Mar 20241.74001.79601.71001.73001.73009,807,800
05 Mar 20241.84001.84001.71001.74001.740017,514,800
04 Mar 20241.95001.97001.85001.85001.850013,088,100
01 Mar 20242.33002.43501.85001.90001.900049,457,500
29 Feb 20242.13002.17002.05002.07002.070017,021,100
28 Feb 20242.00002.10001.96002.04002.040010,272,700
27 Feb 20241.93002.01001.90002.00002.00009,710,800
26 Feb 20241.77001.91001.72001.90001.900010,396,800
23 Feb 20241.85001.88501.76001.77001.770015,670,000
22 Feb 20241.90001.94001.85001.86001.860011,224,000
21 Feb 20241.98001.99001.83001.93001.930014,826,000
20 Feb 20242.04002.06001.98002.00002.000010,836,400
16 Feb 20242.14002.17002.05002.07002.070013,615,100
15 Feb 20242.11002.30002.08002.20002.200012,802,300
14 Feb 20242.02002.13502.00002.10002.10008,573,300
13 Feb 20242.02002.06501.95001.98001.980013,386,000
12 Feb 20242.05002.20002.05002.13002.130011,367,500
09 Feb 20241.95002.09001.93002.06002.060015,387,900
08 Feb 20241.96002.05001.92001.96001.960016,416,000
07 Feb 20242.02002.04001.75001.94001.940054,023,600
06 Feb 20242.43002.56002.40502.51002.51009,427,000
05 Feb 20242.50002.50502.40002.42002.420010,283,400
02 Feb 20242.52002.57002.46002.56002.56009,323,100
01 Feb 20242.55002.59002.48002.54002.54009,718,200
31 Jan 20242.53002.69502.48002.49002.490011,289,300
30 Jan 20242.70002.71002.56002.58002.58009,731,900
29 Jan 20242.67002.73002.60002.72002.72009,152,100
26 Jan 20242.73002.80002.67002.67002.67005,514,900
25 Jan 20242.74002.83002.62502.68002.68008,656,100
24 Jan 20242.88002.95502.68002.70002.70008,760,900
23 Jan 20242.79002.87502.72002.79002.79008,950,600
22 Jan 20242.64002.87502.63002.73002.730012,476,500
19 Jan 20242.54002.63002.47002.60002.60008,427,500
18 Jan 20242.61002.64902.42002.52002.520012,984,100
17 Jan 20242.56002.59602.50002.58002.58008,693,200
16 Jan 20242.70002.72002.60002.66002.66008,483,900
12 Jan 20242.80002.93002.71002.73002.73008,046,000
11 Jan 20242.89002.91902.72002.79002.790010,649,200
10 Jan 20242.98002.99002.86002.94002.94007,452,500
09 Jan 20243.10003.12502.96002.97002.97008,053,900
08 Jan 20242.91003.17002.89003.17003.170010,182,700
05 Jan 20242.91003.05002.88102.93002.93007,659,200
04 Jan 20242.96003.02002.88202.97002.97009,480,700
03 Jan 20243.08003.08002.88002.90002.900012,789,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...