Singapore markets close in 1 hour 26 minutes
Straits Times Index
3,379.62 -4.67 (-0.14%) Nikkei
27,693.65 +184.19 (+0.67%) Hang Seng
21,195.30 -465.17 (-2.15%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,838.04 -554.23 (-2.37%) CMC Crypto 200
524.74 -12.12 (-2.26%)
fuboTV Inc. (FUBO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 2.8800 | 3.0800 | 2.8300 | 2.9300 | 2.9300 | 11,843,400 |
| 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 | 11,914,400 |
| 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 | 6,139,700 |
| 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 | 12,580,600 |
| 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 | 14,434,200 |
| 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 |
| 09 Jan 2023 | 1.7700 | 2.0500 | 1.7700 | 1.8400 | 1.8400 | 13,164,100 |
| 06 Jan 2023 | 1.7800 | 1.7800 | 1.6700 | 1.7500 | 1.7500 | 6,576,400 |
| 05 Jan 2023 | 1.7500 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 5,019,300 |
| 04 Jan 2023 | 1.7300 | 1.8100 | 1.7000 | 1.7700 | 1.7700 | 7,080,100 |
| 03 Jan 2023 | 1.7700 | 1.8900 | 1.6100 | 1.6800 | 1.6800 | 11,704,400 |
| 30 Dec 2022 | 1.6800 | 1.8100 | 1.6400 | 1.7400 | 1.7400 | 9,832,000 |
| 29 Dec 2022 | 1.6900 | 1.8500 | 1.6700 | 1.7000 | 1.7000 | 10,107,600 |
| 28 Dec 2022 | 1.6700 | 1.7210 | 1.6100 | 1.6500 | 1.6500 | 8,373,100 |
| 27 Dec 2022 | 1.8700 | 1.8700 | 1.6800 | 1.7000 | 1.7000 | 8,811,200 |
| 23 Dec 2022 | 1.9100 | 1.9300 | 1.8600 | 1.8700 | 1.8700 | 4,457,700 |
| 22 Dec 2022 | 2.0100 | 2.0200 | 1.8600 | 1.9400 | 1.9400 | 9,411,500 |
| 21 Dec 2022 | 2.1200 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 6,950,200 |
| 20 Dec 2022 | 2.0500 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 6,065,400 |
| 19 Dec 2022 | 2.2000 | 2.2000 | 2.0500 | 2.0700 | 2.0700 | 7,013,000 |
| 16 Dec 2022 | 2.1600 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 7,405,700 |
| 15 Dec 2022 | 2.2600 | 2.2700 | 2.1400 | 2.1700 | 2.1700 | 10,757,500 |
| 14 Dec 2022 | 2.3700 | 2.4100 | 2.2650 | 2.3300 | 2.3300 | 8,993,600 |
| 13 Dec 2022 | 2.6500 | 2.6800 | 2.3300 | 2.3700 | 2.3700 | 9,543,700 |
| 12 Dec 2022 | 2.4000 | 2.4900 | 2.3350 | 2.4700 | 2.4700 | 6,426,700 |
| 09 Dec 2022 | 2.4000 | 2.5100 | 2.3900 | 2.4300 | 2.4300 | 4,693,300 |
| 08 Dec 2022 | 2.4200 | 2.5500 | 2.3550 | 2.4400 | 2.4400 | 7,093,100 |
| 07 Dec 2022 | 2.5500 | 2.5700 | 2.3800 | 2.3900 | 2.3900 | 9,827,900 |
| 06 Dec 2022 | 2.7600 | 2.7620 | 2.5400 | 2.5800 | 2.5800 | 8,233,700 |
| 05 Dec 2022 | 2.8000 | 3.0500 | 2.7200 | 2.7600 | 2.7600 | 10,562,100 |
| 02 Dec 2022 | 2.7500 | 2.8700 | 2.7100 | 2.8300 | 2.8300 | 8,350,500 |
| 01 Dec 2022 | 2.8100 | 2.9450 | 2.7600 | 2.8500 | 2.8500 | 9,159,700 |
| 30 Nov 2022 | 2.6900 | 2.8600 | 2.6400 | 2.7900 | 2.7900 | 8,950,200 |
| 29 Nov 2022 | 2.6000 | 2.7700 | 2.5950 | 2.6500 | 2.6500 | 7,973,500 |
| 28 Nov 2022 | 2.6500 | 2.7450 | 2.5350 | 2.5700 | 2.5700 | 8,520,700 |
| 25 Nov 2022 | 2.7900 | 2.8000 | 2.6600 | 2.7000 | 2.7000 | 4,004,900 |
| 23 Nov 2022 | 2.7500 | 2.8300 | 2.6900 | 2.7900 | 2.7900 | 6,670,400 |
| 22 Nov 2022 | 2.7600 | 2.8200 | 2.6900 | 2.7100 | 2.7100 | 5,989,300 |
| 21 Nov 2022 | 2.8900 | 2.8950 | 2.6900 | 2.7900 | 2.7900 | 8,987,300 |
| 18 Nov 2022 | 3.1300 | 3.1300 | 2.9200 | 2.9300 | 2.9300 | 10,394,300 |
| 17 Nov 2022 | 3.0900 | 3.1400 | 3.0100 | 3.0500 | 3.0500 | 10,714,900 |
| 16 Nov 2022 | 3.5700 | 3.5700 | 3.1500 | 3.2100 | 3.2100 | 15,007,100 |
| 15 Nov 2022 | 3.6700 | 3.8750 | 3.5900 | 3.6800 | 3.6800 | 16,287,400 |
| 14 Nov 2022 | 3.5200 | 3.6400 | 3.4150 | 3.4800 | 3.4800 | 8,227,700 |
| 11 Nov 2022 | 3.1800 | 3.6600 | 3.1600 | 3.5900 | 3.5900 | 16,496,900 |
| 10 Nov 2022 | 3.1000 | 3.2600 | 3.0400 | 3.2200 | 3.2200 | 10,096,500 |
| 09 Nov 2022 | 3.3500 | 3.3550 | 2.8500 | 2.8700 | 2.8700 | 15,060,700 |
| 08 Nov 2022 | 3.5400 | 3.6900 | 3.3630 | 3.4200 | 3.4200 | 8,932,200 |
| 07 Nov 2022 | 3.4000 | 3.5600 | 3.3600 | 3.5100 | 3.5100 | 9,489,000 |
| 04 Nov 2022 | 3.4900 | 3.5600 | 3.2200 | 3.3900 | 3.3900 | 12,341,100 |
| 03 Nov 2022 | 3.3900 | 3.4430 | 3.2100 | 3.3900 | 3.3900 | 11,202,000 |
| 02 Nov 2022 | 3.5200 | 3.6900 | 3.4400 | 3.4600 | 3.4600 | 10,674,300 |
| 01 Nov 2022 | 3.7800 | 3.9000 | 3.5250 | 3.5500 | 3.5500 | 9,965,300 |
| 31 Oct 2022 | 3.6600 | 3.7700 | 3.5700 | 3.6600 | 3.6600 | 8,981,100 |
| 28 Oct 2022 | 3.6200 | 3.6400 | 3.4500 | 3.6200 | 3.6200 | 10,777,900 |
| 27 Oct 2022 | 3.7200 | 3.8350 | 3.6100 | 3.6200 | 3.6200 | 7,909,400 |
| 26 Oct 2022 | 3.6500 | 3.9450 | 3.6000 | 3.6900 | 3.6900 | 11,796,400 |
| 25 Oct 2022 | 3.5000 | 3.7850 | 3.4710 | 3.7500 | 3.7500 | 13,490,900 |
| 24 Oct 2022 | 3.6700 | 3.6900 | 3.3600 | 3.4800 | 3.4800 | 11,371,900 |
| 21 Oct 2022 | 3.5600 | 3.6900 | 3.4400 | 3.6800 | 3.6800 | 9,683,100 |
| 20 Oct 2022 | 3.7500 | 3.9400 | 3.5900 | 3.6300 | 3.6300 | 10,539,300 |
| 19 Oct 2022 | 4.1400 | 4.1400 | 3.7300 | 3.8300 | 3.8300 | 16,011,000 |
| 18 Oct 2022 | 4.6100 | 4.7300 | 4.0750 | 4.1200 | 4.1200 | 24,374,600 |
| 17 Oct 2022 | 4.0900 | 4.1600 | 3.9900 | 4.0500 | 4.0500 | 11,157,900 |
| 14 Oct 2022 | 4.1100 | 4.2700 | 3.8000 | 3.8100 | 3.8100 | 7,251,400 |
| 13 Oct 2022 | 3.7100 | 4.3800 | 3.5600 | 4.0900 | 4.0900 | 18,197,000 |
| 12 Oct 2022 | 3.6300 | 3.9000 | 3.6100 | 3.8500 | 3.8500 | 8,593,300 |
| 11 Oct 2022 | 3.6500 | 3.7700 | 3.4800 | 3.6500 | 3.6500 | 9,239,300 |
| 10 Oct 2022 | 3.7500 | 3.8100 | 3.6300 | 3.7300 | 3.7300 | 6,858,000 |
| 07 Oct 2022 | 3.9000 | 3.9400 | 3.7200 | 3.7900 | 3.7900 | 9,016,000 |
| 06 Oct 2022 | 3.9600 | 4.2100 | 3.8800 | 4.0000 | 4.0000 | 8,250,800 |
| 05 Oct 2022 | 4.0000 | 4.0600 | 3.8200 | 3.9600 | 3.9600 | 7,490,300 |
| 04 Oct 2022 | 3.9700 | 4.1650 | 3.9700 | 4.1300 | 4.1300 | 10,719,400 |
| 03 Oct 2022 | 3.6500 | 3.8500 | 3.5200 | 3.7900 | 3.7900 | 9,428,300 |
| 30 Sept 2022 | 3.6400 | 3.7700 | 3.5400 | 3.5500 | 3.5500 | 8,321,500 |
| 29 Sept 2022 | 3.8600 | 3.9350 | 3.6500 | 3.6900 | 3.6900 | 7,777,900 |
| 28 Sept 2022 | 3.8600 | 4.0400 | 3.7500 | 3.9600 | 3.9600 | 10,807,600 |
| 27 Sept 2022 | 3.9600 | 4.1000 | 3.7800 | 3.8000 | 3.8000 | 10,564,000 |
| 26 Sept 2022 | 4.1500 | 4.3500 | 3.7800 | 3.7800 | 3.7800 | 13,888,600 |
| 23 Sept 2022 | 4.0900 | 4.3400 | 3.9800 | 4.2300 | 4.2300 | 16,701,500 |
| 22 Sept 2022 | 4.3200 | 4.3700 | 3.9100 | 3.9200 | 3.9200 | 10,402,500 |
| 21 Sept 2022 | 4.3300 | 4.6400 | 4.2100 | 4.3700 | 4.3700 | 10,730,400 |
| 20 Sept 2022 | 4.6200 | 4.6700 | 4.2700 | 4.3100 | 4.3100 | 9,952,200 |
| 19 Sept 2022 | 4.3500 | 4.8100 | 4.3300 | 4.7500 | 4.7500 | 9,955,200 |
| 16 Sept 2022 | 4.8400 | 4.8600 | 4.4300 | 4.4600 | 4.4600 | 12,187,900 |
| 15 Sept 2022 | 5.0000 | 5.2400 | 4.8100 | 5.0100 | 5.0100 | 18,277,100 |
| 14 Sept 2022 | 4.6400 | 5.1600 | 4.4000 | 5.1200 | 5.1200 | 21,022,500 |
| 13 Sept 2022 | 4.4900 | 4.7560 | 4.3600 | 4.6100 | 4.6100 | 18,938,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
