Mail

FUBO - fuboTV Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	1.6500	1.7100	1.6200	1.6800	1.6800	9,798,400
01 Jun 2023	1.5500	1.6600	1.4900	1.6000	1.6000	10,600,800
31 May 2023	1.6200	1.6500	1.5500	1.5500	1.5500	12,581,200
30 May 2023	1.6600	1.7300	1.6300	1.6700	1.6700	10,852,200
26 May 2023	1.6000	1.6600	1.5800	1.6100	1.6100	7,632,200
25 May 2023	1.7200	1.7280	1.5500	1.5900	1.5900	11,076,000
24 May 2023	1.7300	1.7800	1.6500	1.6900	1.6900	11,745,600
23 May 2023	1.8500	2.0300	1.7200	1.7300	1.7300	21,809,800
22 May 2023	1.8000	1.8900	1.7500	1.8700	1.8700	9,681,100
19 May 2023	1.8700	1.8700	1.7600	1.7800	1.7800	7,150,000
18 May 2023	1.9000	1.9850	1.7800	1.8400	1.8400	11,266,600
17 May 2023	1.7700	1.9500	1.7500	1.9200	1.9200	10,699,400
16 May 2023	1.9000	1.9400	1.7400	1.7500	1.7500	9,093,100
15 May 2023	1.7200	1.9700	1.6550	1.9400	1.9400	13,631,300
12 May 2023	1.8600	1.8600	1.6800	1.7200	1.7200	13,083,200
11 May 2023	1.7600	1.9500	1.7600	1.8000	1.8000	14,016,000
10 May 2023	2.1300	2.1300	1.8200	1.8500	1.8500	32,516,200
09 May 2023	1.7600	2.0600	1.6750	2.0200	2.0200	39,403,400
08 May 2023	1.5900	1.8900	1.5600	1.8600	1.8600	48,135,800
05 May 2023	1.3600	1.6400	1.3500	1.4700	1.4700	58,536,600
04 May 2023	1.1800	1.1800	1.0800	1.1200	1.1200	9,314,200
03 May 2023	1.1700	1.2000	1.1500	1.1600	1.1600	8,901,800
02 May 2023	1.2400	1.2600	1.1500	1.1600	1.1600	17,267,100
01 May 2023	1.1700	1.3000	1.1200	1.2500	1.2500	18,453,400
28 Apr 2023	1.1000	1.1800	1.0700	1.1400	1.1400	9,966,600
27 Apr 2023	1.0500	1.1300	1.0500	1.0900	1.0900	11,316,700
26 Apr 2023	1.1000	1.1100	1.0300	1.0400	1.0400	8,678,700
25 Apr 2023	1.1200	1.1250	1.0500	1.0600	1.0600	9,908,200
24 Apr 2023	1.1400	1.1700	1.1000	1.1400	1.1400	6,453,600
21 Apr 2023	1.1100	1.1700	1.1000	1.1600	1.1600	8,504,700
20 Apr 2023	1.1900	1.2000	1.1000	1.1200	1.1200	11,501,000
19 Apr 2023	1.2400	1.2400	1.1800	1.2100	1.2100	6,424,000
18 Apr 2023	1.2400	1.2800	1.2100	1.2600	1.2600	8,374,000
17 Apr 2023	1.2000	1.2700	1.1800	1.2500	1.2500	6,075,800
14 Apr 2023	1.2300	1.2800	1.2000	1.2200	1.2200	6,818,800
13 Apr 2023	1.1600	1.2800	1.1500	1.2400	1.2400	11,782,000
12 Apr 2023	1.2900	1.3100	1.1300	1.1500	1.1500	13,856,900
11 Apr 2023	1.1900	1.2800	1.1730	1.2600	1.2600	10,611,400
10 Apr 2023	1.1000	1.1800	1.0800	1.1700	1.1700	9,106,800
06 Apr 2023	1.1000	1.1500	1.0700	1.1000	1.1000	8,369,300
05 Apr 2023	1.1200	1.1200	1.0300	1.1100	1.1100	10,090,600
04 Apr 2023	1.1500	1.1600	1.0800	1.1300	1.1300	7,306,200
03 Apr 2023	1.2000	1.2300	1.0600	1.1400	1.1400	12,736,200
31 Mar 2023	1.0700	1.2500	1.0300	1.2100	1.2100	29,169,300
30 Mar 2023	1.1300	1.1500	1.0400	1.0500	1.0500	12,206,600
29 Mar 2023	1.0600	1.1200	1.0400	1.1100	1.1100	13,576,900
28 Mar 2023	1.1000	1.1300	1.0300	1.0400	1.0400	12,104,700
27 Mar 2023	1.1500	1.1600	1.0600	1.1000	1.1000	15,378,100
24 Mar 2023	1.0900	1.1900	1.0600	1.1200	1.1200	14,792,900
23 Mar 2023	1.2400	1.2470	1.0400	1.0400	1.0400	20,411,700
22 Mar 2023	1.2900	1.3000	1.1500	1.1600	1.1600	16,117,500
21 Mar 2023	1.1500	1.2900	1.1200	1.2600	1.2600	18,327,300
20 Mar 2023	1.0900	1.1600	0.9600	1.1000	1.1000	28,975,400
17 Mar 2023	1.2000	1.2000	1.1000	1.1000	1.1000	16,613,400
16 Mar 2023	1.1900	1.2500	1.1600	1.2100	1.2100	11,908,100
15 Mar 2023	1.2300	1.2500	1.1700	1.2100	1.2100	14,074,000
14 Mar 2023	1.3600	1.3800	1.2500	1.2500	1.2500	11,423,200
13 Mar 2023	1.3400	1.3770	1.2700	1.3000	1.3000	10,483,100
10 Mar 2023	1.5400	1.5400	1.3500	1.3700	1.3700	17,084,300
09 Mar 2023	1.6900	1.6980	1.5000	1.5000	1.5000	16,677,600
08 Mar 2023	1.6900	1.7100	1.6500	1.6800	1.6800	6,610,700
07 Mar 2023	1.6800	1.7600	1.6500	1.7000	1.7000	10,910,000
06 Mar 2023	1.7300	1.7500	1.6600	1.7000	1.7000	13,204,400
03 Mar 2023	1.7400	1.7700	1.6800	1.6900	1.6900	12,374,100
02 Mar 2023	1.7700	1.7700	1.6100	1.7000	1.7000	19,800,400
01 Mar 2023	1.9000	1.9300	1.8000	1.8000	1.8000	13,329,700
28 Feb 2023	1.9900	2.0500	1.9000	1.9100	1.9100	15,687,300
27 Feb 2023	1.9200	2.0900	1.8900	2.0000	2.0000	46,267,600
24 Feb 2023	2.2300	2.3200	2.1500	2.3200	2.3200	8,219,500
23 Feb 2023	2.3500	2.3600	2.2100	2.3100	2.3100	8,404,300
22 Feb 2023	2.2700	2.3600	2.1900	2.3000	2.3000	7,444,400
21 Feb 2023	2.3300	2.3900	2.2300	2.2700	2.2700	6,751,100
17 Feb 2023	2.3500	2.4200	2.2200	2.3600	2.3600	8,390,300
16 Feb 2023	2.3500	2.5100	2.3000	2.3800	2.3800	10,641,400
15 Feb 2023	2.1300	2.4260	2.1300	2.4100	2.4100	10,714,800
14 Feb 2023	2.0800	2.2100	2.0300	2.1500	2.1500	9,760,100
13 Feb 2023	2.1000	2.1500	2.0200	2.0700	2.0700	6,697,400
10 Feb 2023	2.1900	2.1900	2.0300	2.1000	2.1000	10,912,600
09 Feb 2023	2.5400	2.5400	2.2200	2.2300	2.2300	11,585,300
08 Feb 2023	2.6600	2.7550	2.4800	2.4900	2.4900	8,228,400
07 Feb 2023	2.9100	2.9100	2.4800	2.7100	2.7100	20,345,100
06 Feb 2023	2.9300	3.0300	2.7900	2.9400	2.9400	9,471,200
03 Feb 2023	2.8800	3.0800	2.8300	2.9300	2.9300	11,874,800
02 Feb 2023	3.0100	3.2600	2.8900	3.0400	3.0400	25,852,500
01 Feb 2023	2.5800	2.8500	2.5100	2.8200	2.8200	13,473,000
31 Jan 2023	2.4200	2.6200	2.3720	2.5700	2.5700	11,239,600
30 Jan 2023	2.3600	2.6100	2.3300	2.4000	2.4000	13,417,400
27 Jan 2023	2.3400	2.5000	2.2400	2.4200	2.4200	11,933,300
26 Jan 2023	2.3700	2.4150	2.2400	2.3600	2.3600	9,658,500
25 Jan 2023	2.1900	2.2900	2.0900	2.2700	2.2700	7,159,700
24 Jan 2023	2.2900	2.4300	2.2250	2.2600	2.2600	6,139,600
23 Jan 2023	2.2600	2.3700	2.1600	2.3300	2.3300	11,639,300
20 Jan 2023	2.0200	2.2300	2.0000	2.2300	2.2300	12,632,600
19 Jan 2023	2.0400	2.1300	1.9300	1.9700	1.9700	16,377,400
18 Jan 2023	2.2800	2.4000	2.1100	2.1700	2.1700	14,718,000
17 Jan 2023	2.2900	2.3100	2.1000	2.2500	2.2500	14,109,600
13 Jan 2023	1.9600	2.2700	1.9500	2.1900	2.1900	14,500,500
12 Jan 2023	1.9100	2.1200	1.8100	2.0900	2.0900	13,622,400
11 Jan 2023	1.8600	1.9950	1.8250	1.8900	1.8900	9,661,400
10 Jan 2023	1.8400	1.8700	1.7000	1.8300	1.8300	9,346,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...