FUBO - fuboTV Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20231.65001.71001.62001.68001.68009,798,400
01 Jun 20231.55001.66001.49001.60001.600010,600,800
31 May 20231.62001.65001.55001.55001.550012,581,200
30 May 20231.66001.73001.63001.67001.670010,852,200
26 May 20231.60001.66001.58001.61001.61007,632,200
25 May 20231.72001.72801.55001.59001.590011,076,000
24 May 20231.73001.78001.65001.69001.690011,745,600
23 May 20231.85002.03001.72001.73001.730021,809,800
22 May 20231.80001.89001.75001.87001.87009,681,100
19 May 20231.87001.87001.76001.78001.78007,150,000
18 May 20231.90001.98501.78001.84001.840011,266,600
17 May 20231.77001.95001.75001.92001.920010,699,400
16 May 20231.90001.94001.74001.75001.75009,093,100
15 May 20231.72001.97001.65501.94001.940013,631,300
12 May 20231.86001.86001.68001.72001.720013,083,200
11 May 20231.76001.95001.76001.80001.800014,016,000
10 May 20232.13002.13001.82001.85001.850032,516,200
09 May 20231.76002.06001.67502.02002.020039,403,400
08 May 20231.59001.89001.56001.86001.860048,135,800
05 May 20231.36001.64001.35001.47001.470058,536,600
04 May 20231.18001.18001.08001.12001.12009,314,200
03 May 20231.17001.20001.15001.16001.16008,901,800
02 May 20231.24001.26001.15001.16001.160017,267,100
01 May 20231.17001.30001.12001.25001.250018,453,400
28 Apr 20231.10001.18001.07001.14001.14009,966,600
27 Apr 20231.05001.13001.05001.09001.090011,316,700
26 Apr 20231.10001.11001.03001.04001.04008,678,700
25 Apr 20231.12001.12501.05001.06001.06009,908,200
24 Apr 20231.14001.17001.10001.14001.14006,453,600
21 Apr 20231.11001.17001.10001.16001.16008,504,700
20 Apr 20231.19001.20001.10001.12001.120011,501,000
19 Apr 20231.24001.24001.18001.21001.21006,424,000
18 Apr 20231.24001.28001.21001.26001.26008,374,000
17 Apr 20231.20001.27001.18001.25001.25006,075,800
14 Apr 20231.23001.28001.20001.22001.22006,818,800
13 Apr 20231.16001.28001.15001.24001.240011,782,000
12 Apr 20231.29001.31001.13001.15001.150013,856,900
11 Apr 20231.19001.28001.17301.26001.260010,611,400
10 Apr 20231.10001.18001.08001.17001.17009,106,800
06 Apr 20231.10001.15001.07001.10001.10008,369,300
05 Apr 20231.12001.12001.03001.11001.110010,090,600
04 Apr 20231.15001.16001.08001.13001.13007,306,200
03 Apr 20231.20001.23001.06001.14001.140012,736,200
31 Mar 20231.07001.25001.03001.21001.210029,169,300
30 Mar 20231.13001.15001.04001.05001.050012,206,600
29 Mar 20231.06001.12001.04001.11001.110013,576,900
28 Mar 20231.10001.13001.03001.04001.040012,104,700
27 Mar 20231.15001.16001.06001.10001.100015,378,100
24 Mar 20231.09001.19001.06001.12001.120014,792,900
23 Mar 20231.24001.24701.04001.04001.040020,411,700
22 Mar 20231.29001.30001.15001.16001.160016,117,500
21 Mar 20231.15001.29001.12001.26001.260018,327,300
20 Mar 20231.09001.16000.96001.10001.100028,975,400
17 Mar 20231.20001.20001.10001.10001.100016,613,400
16 Mar 20231.19001.25001.16001.21001.210011,908,100
15 Mar 20231.23001.25001.17001.21001.210014,074,000
14 Mar 20231.36001.38001.25001.25001.250011,423,200
13 Mar 20231.34001.37701.27001.30001.300010,483,100
10 Mar 20231.54001.54001.35001.37001.370017,084,300
09 Mar 20231.69001.69801.50001.50001.500016,677,600
08 Mar 20231.69001.71001.65001.68001.68006,610,700
07 Mar 20231.68001.76001.65001.70001.700010,910,000
06 Mar 20231.73001.75001.66001.70001.700013,204,400
03 Mar 20231.74001.77001.68001.69001.690012,374,100
02 Mar 20231.77001.77001.61001.70001.700019,800,400
01 Mar 20231.90001.93001.80001.80001.800013,329,700
28 Feb 20231.99002.05001.90001.91001.910015,687,300
27 Feb 20231.92002.09001.89002.00002.000046,267,600
24 Feb 20232.23002.32002.15002.32002.32008,219,500
23 Feb 20232.35002.36002.21002.31002.31008,404,300
22 Feb 20232.27002.36002.19002.30002.30007,444,400
21 Feb 20232.33002.39002.23002.27002.27006,751,100
17 Feb 20232.35002.42002.22002.36002.36008,390,300
16 Feb 20232.35002.51002.30002.38002.380010,641,400
15 Feb 20232.13002.42602.13002.41002.410010,714,800
14 Feb 20232.08002.21002.03002.15002.15009,760,100
13 Feb 20232.10002.15002.02002.07002.07006,697,400
10 Feb 20232.19002.19002.03002.10002.100010,912,600
09 Feb 20232.54002.54002.22002.23002.230011,585,300
08 Feb 20232.66002.75502.48002.49002.49008,228,400
07 Feb 20232.91002.91002.48002.71002.710020,345,100
06 Feb 20232.93003.03002.79002.94002.94009,471,200
03 Feb 20232.88003.08002.83002.93002.930011,874,800
02 Feb 20233.01003.26002.89003.04003.040025,852,500
01 Feb 20232.58002.85002.51002.82002.820013,473,000
31 Jan 20232.42002.62002.37202.57002.570011,239,600
30 Jan 20232.36002.61002.33002.40002.400013,417,400
27 Jan 20232.34002.50002.24002.42002.420011,933,300
26 Jan 20232.37002.41502.24002.36002.36009,658,500
25 Jan 20232.19002.29002.09002.27002.27007,159,700
24 Jan 20232.29002.43002.22502.26002.26006,139,600
23 Jan 20232.26002.37002.16002.33002.330011,639,300
20 Jan 20232.02002.23002.00002.23002.230012,632,600
19 Jan 20232.04002.13001.93001.97001.970016,377,400
18 Jan 20232.28002.40002.11002.17002.170014,718,000
17 Jan 20232.29002.31002.10002.25002.250014,109,600
13 Jan 20231.96002.27001.95002.19002.190014,500,500
12 Jan 20231.91002.12001.81002.09002.090013,622,400
11 Jan 20231.86001.99501.82501.89001.89009,661,400
10 Jan 20231.84001.87001.70001.83001.83009,346,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...