Singapore Markets closed

fuboTV Inc. (FUBO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.2300+0.3100 (+7.91%)
At close: 04:00PM EDT
4.2400 +0.01 (+0.24%)
After hours: 07:59PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20224.09004.34003.98004.23004.230016,675,600
22 Sept 20224.32004.37003.91003.92003.920010,402,500
21 Sept 20224.33004.64004.21004.37004.370010,730,400
20 Sept 20224.62004.67004.27004.31004.31009,952,200
19 Sept 20224.35004.81004.33004.75004.75009,955,200
16 Sept 20224.84004.86004.43004.46004.460012,095,000
15 Sept 20225.00005.24004.81005.01005.010018,277,100
14 Sept 20224.64005.16004.40005.12005.120021,022,500
13 Sept 20224.49004.75604.36004.61004.610018,938,900
12 Sept 20224.50005.01004.47004.82004.820022,298,700
09 Sept 20223.90004.46003.89004.43004.430014,257,200
08 Sept 20223.57003.97503.53003.85003.850012,151,500
07 Sept 20223.57003.80003.45003.70003.700012,938,600
06 Sept 20223.47003.65503.26003.63003.630013,129,500
02 Sept 20223.59003.59003.32003.38003.38009,079,200
01 Sept 20223.59003.59003.39003.52003.520010,611,900
31 Aug 20223.61003.67503.50003.62003.62009,577,500
30 Aug 20223.71003.80003.43003.54003.54009,428,200
29 Aug 20223.54003.82003.52003.65003.65009,799,000
26 Aug 20223.88003.98003.59003.64003.640011,508,400
25 Aug 20224.03004.14503.84003.89003.890012,729,900
24 Aug 20224.02004.28803.93004.00004.000014,258,400
23 Aug 20224.23004.29003.91003.97003.970011,777,500
22 Aug 20224.10004.22003.91004.08004.080011,971,600
19 Aug 20224.54004.66004.17004.35004.350018,682,500
18 Aug 20225.40005.48004.71404.77004.770025,971,500
17 Aug 20226.83006.90005.23405.36005.360077,558,800
16 Aug 20224.36008.14004.32006.35006.3500168,023,300
15 Aug 20224.24004.52004.20004.38004.380012,044,000
12 Aug 20224.54004.55004.11004.35004.350017,205,600
11 Aug 20223.98004.60003.91004.42004.420025,994,900
10 Aug 20223.79003.89003.65003.84003.840010,554,100
09 Aug 20223.79003.84003.51003.62003.620011,988,900
08 Aug 20223.58004.04003.51003.93003.930031,157,700
05 Aug 20223.29003.74002.93003.47003.470038,765,700
04 Aug 20222.94003.00002.84002.97002.970017,036,300
03 Aug 20222.76002.98002.75002.92002.920013,186,600
02 Aug 20222.46002.73002.46002.68002.680016,802,900
01 Aug 20222.49002.59002.42502.50002.50006,868,000
29 Jul 20222.45002.51002.39002.51002.51006,524,900
28 Jul 20222.42002.55002.38002.55002.55007,721,600
27 Jul 20222.44002.50002.37002.48002.48007,903,400
26 Jul 20222.46002.47002.35002.37002.37008,319,000
25 Jul 20222.56002.57002.42002.49002.490011,373,900
22 Jul 20222.73002.86502.55002.56002.56009,090,600
21 Jul 20222.80002.86002.73002.79002.790010,590,200
20 Jul 20222.74003.08002.74002.86002.860014,672,200
19 Jul 20222.60002.80502.54502.74002.740010,356,400
18 Jul 20222.56002.67502.51002.52002.52008,486,800
15 Jul 20222.53002.55702.39002.51002.51009,560,200
14 Jul 20222.52002.56002.41502.47002.47007,416,900
13 Jul 20222.52002.65002.42002.57002.57007,202,100
12 Jul 20222.59002.61002.45002.61002.61008,990,900
11 Jul 20222.76002.77002.51002.56002.56008,977,000
08 Jul 20222.77002.97002.74002.82002.82007,477,800
07 Jul 20222.55002.86002.49002.85002.850010,202,300
06 Jul 20222.66002.81002.52002.52002.52006,878,100
05 Jul 20222.40002.67002.31802.67002.67009,179,200
01 Jul 20222.45002.65702.44002.47002.47008,166,400
30 Jun 20222.49002.55002.34002.47002.470010,228,500
29 Jun 20222.59002.60002.48002.58002.58009,626,900
28 Jun 20222.84002.87002.57002.61002.61009,607,500
27 Jun 20223.02003.02002.73002.82002.82007,710,400
24 Jun 20222.93003.08002.86002.95002.950018,060,800
23 Jun 20222.76002.93002.71002.86002.860012,849,700
22 Jun 20222.63002.91002.62002.70002.70009,947,500
21 Jun 20222.89002.92002.70002.71002.710013,712,000
17 Jun 20222.59002.83002.58002.82002.820017,102,000
16 Jun 20222.66002.67002.49002.56002.560013,664,700
15 Jun 20222.78002.91002.70002.79002.790015,302,300
14 Jun 20222.72002.82502.60002.72002.720011,138,900
13 Jun 20222.81002.91002.67002.69002.690011,118,000
10 Jun 20223.00003.04002.86502.96002.960011,926,100
09 Jun 20223.26003.30003.06003.10003.100010,310,000
08 Jun 20223.29003.45503.26003.29003.29008,351,500
07 Jun 20223.20003.36003.15003.29003.29005,635,000
06 Jun 20223.47003.52003.27003.30003.300010,363,200
03 Jun 20223.36003.51003.28003.34003.34008,209,100
02 Jun 20223.15003.64003.13003.48003.480015,009,000
01 Jun 20223.27003.41503.05003.14003.140014,035,500
31 May 20223.62003.64003.20003.29003.290016,858,000
27 May 20223.27003.55503.25003.51003.510012,057,000
26 May 20223.17003.36503.12003.21003.210010,520,500
25 May 20222.95003.23002.93003.19003.19007,750,900
24 May 20223.15003.15002.89002.99002.990010,138,200
23 May 20223.17003.25002.96003.23003.230010,388,900
20 May 20223.33003.35003.00003.17003.170014,094,700
19 May 20223.24003.43003.15003.23003.230012,485,600
18 May 20223.33003.54003.18003.23003.230012,371,000
17 May 20223.38003.48803.21003.38003.380013,612,000
16 May 20223.44003.63503.25003.26003.260018,224,100
13 May 20223.23003.67003.20003.51003.510024,426,900
12 May 20222.94003.26002.76003.10003.100019,452,400
11 May 20223.25003.48002.89002.90002.900022,140,000
10 May 20223.07003.56002.87003.35003.350024,497,000
09 May 20223.13003.20002.82002.91002.910020,708,200
06 May 20223.10003.54002.87003.25003.250035,984,800
05 May 20224.50004.50003.95004.12004.120019,476,700
04 May 20224.18004.59003.91004.57004.570016,519,700
03 May 20224.16004.39004.10004.23004.230013,107,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...