Singapore markets closed

fuboTV Inc. (FUBO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.9500+0.0900 (+3.15%)
At close: 04:00PM EDT
2.9300 -0.02 (-0.68%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20222.93003.08002.86002.95002.950018,044,900
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 20222.59002.83002.58002.82002.820017,093,400
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 20223.36003.51003.28003.34003.34008,199,200
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
02 May 20223.79004.26003.68004.26004.260017,139,200
29 Apr 20224.05004.19003.79003.79003.790013,853,200
28 Apr 20224.01004.16003.75004.07004.070014,750,100
27 Apr 20224.12004.22503.89003.95003.950015,533,000
26 Apr 20224.42004.46004.11004.12004.120011,784,300
25 Apr 20224.48004.61004.35004.45004.450013,717,700
22 Apr 20224.73004.82004.38504.55004.550011,957,800
21 Apr 20225.34005.43504.67004.73004.730014,043,500
20 Apr 20225.40005.42605.03005.23005.230011,998,900
19 Apr 20225.30005.72005.23005.59005.590010,259,900
18 Apr 20225.52005.55305.10005.28005.280011,496,800
14 Apr 20225.89005.89005.55005.56005.56008,985,200
13 Apr 20225.68005.98005.56005.85005.850010,152,600
12 Apr 20225.93006.22005.64005.66005.660012,900,900
11 Apr 20225.66005.98005.48505.86005.860010,452,000
08 Apr 20226.02006.13505.80005.81005.810010,736,200
07 Apr 20226.16006.30505.80006.11006.110017,459,900
06 Apr 20226.74006.76006.05006.21006.210021,454,800
05 Apr 20227.30007.37006.82006.92006.920011,071,700
04 Apr 20226.65007.68006.63007.38007.380018,514,200
01 Apr 20226.59006.72006.37006.55006.550012,934,800
31 Mar 20227.11007.15006.56006.57006.570017,661,900
30 Mar 20227.48007.99007.10507.13007.130014,195,500
29 Mar 20227.20007.97507.07207.60007.600029,431,500
28 Mar 20227.01007.21506.79007.08007.080010,545,900
25 Mar 20227.31007.31006.85006.97006.970012,024,000
24 Mar 20227.63007.69007.14007.31007.310010,376,300
23 Mar 20227.68007.96007.42507.58007.580010,702,700
22 Mar 20227.48008.00007.35007.71007.710013,358,000
21 Mar 20227.94007.99007.46007.53007.530010,874,000
18 Mar 20227.75008.23507.72007.96007.960013,891,000
17 Mar 20227.17007.94007.07007.94007.940010,014,600
16 Mar 20226.60007.43006.60007.37007.370016,691,800
15 Mar 20226.22006.58006.01006.48006.480010,209,700
14 Mar 20226.46006.55006.07006.17006.170011,935,400
11 Mar 20227.09007.15006.58006.60006.60008,755,600
10 Mar 20227.36007.46506.93007.06007.06009,646,300
09 Mar 20227.31007.77007.25007.55007.55009,741,400
08 Mar 20227.20007.49006.87007.11007.110013,843,100
07 Mar 20227.39007.72007.22507.30007.300010,403,300
04 Mar 20227.67007.77007.25007.37007.370011,254,000
03 Mar 20228.55008.60007.55007.58007.580010,582,100
02 Mar 20228.54008.65408.16108.51008.51008,021,100
01 Mar 20228.58008.83208.23008.47008.47007,708,000
28 Feb 20228.28008.86008.00008.55008.550011,412,700
25 Feb 20228.26008.37007.74008.14008.140011,810,400
24 Feb 20226.27008.41006.21008.39008.390023,368,900
23 Feb 20228.07008.27507.57007.62007.620018,289,100
22 Feb 20228.17008.58007.95008.01008.010011,885,700
18 Feb 20229.35009.50008.32008.40008.400018,061,400
17 Feb 202210.550010.75009.64009.71009.710010,555,300
16 Feb 202210.990011.120010.590010.790010.79007,471,000
15 Feb 202210.635011.285010.510011.220011.22006,150,300
14 Feb 202210.560011.000010.280010.310010.31006,215,000
11 Feb 202210.890011.680010.540010.710010.710010,987,100
10 Feb 202210.750011.890010.460011.090011.090011,918,100
09 Feb 202210.200011.080010.065011.070011.07008,555,200
08 Feb 20229.970010.24009.750010.000010.00007,190,000
07 Feb 202210.110010.68509.920010.070010.07008,571,200
04 Feb 20229.720010.36009.590010.100010.10008,784,300
03 Feb 20229.880010.46009.66009.70009.70009,612,200
02 Feb 202211.410011.410010.330010.380010.380010,849,100
01 Feb 202211.110011.485010.380011.280011.280011,760,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...