Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,341.44 +170.15 (+0.80%) CMC Crypto 200
462.12 +8.22 (+1.81%)
fuboTV Inc. (FUBO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 2.9300 | 3.0800 | 2.8600 | 2.9500 | 2.9500 | 18,044,900 |
| 23 Jun 2022 | 2.7600 | 2.9300 | 2.7100 | 2.8600 | 2.8600 | 12,849,700 |
| 22 Jun 2022 | 2.6300 | 2.9100 | 2.6200 | 2.7000 | 2.7000 | 9,947,500 |
| 21 Jun 2022 | 2.8900 | 2.9200 | 2.7000 | 2.7100 | 2.7100 | 13,712,000 |
| 17 Jun 2022 | 2.5900 | 2.8300 | 2.5800 | 2.8200 | 2.8200 | 17,093,400 |
| 16 Jun 2022 | 2.6600 | 2.6700 | 2.4900 | 2.5600 | 2.5600 | 13,664,700 |
| 15 Jun 2022 | 2.7800 | 2.9100 | 2.7000 | 2.7900 | 2.7900 | 15,302,300 |
| 14 Jun 2022 | 2.7200 | 2.8250 | 2.6000 | 2.7200 | 2.7200 | 11,138,900 |
| 13 Jun 2022 | 2.8100 | 2.9100 | 2.6700 | 2.6900 | 2.6900 | 11,118,000 |
| 10 Jun 2022 | 3.0000 | 3.0400 | 2.8650 | 2.9600 | 2.9600 | 11,926,100 |
| 09 Jun 2022 | 3.2600 | 3.3000 | 3.0600 | 3.1000 | 3.1000 | 10,310,000 |
| 08 Jun 2022 | 3.2900 | 3.4550 | 3.2600 | 3.2900 | 3.2900 | 8,351,500 |
| 07 Jun 2022 | 3.2000 | 3.3600 | 3.1500 | 3.2900 | 3.2900 | 5,635,000 |
| 06 Jun 2022 | 3.4700 | 3.5200 | 3.2700 | 3.3000 | 3.3000 | 10,363,200 |
| 03 Jun 2022 | 3.3600 | 3.5100 | 3.2800 | 3.3400 | 3.3400 | 8,199,200 |
| 02 Jun 2022 | 3.1500 | 3.6400 | 3.1300 | 3.4800 | 3.4800 | 15,009,000 |
| 01 Jun 2022 | 3.2700 | 3.4150 | 3.0500 | 3.1400 | 3.1400 | 14,035,500 |
| 31 May 2022 | 3.6200 | 3.6400 | 3.2000 | 3.2900 | 3.2900 | 16,858,000 |
| 27 May 2022 | 3.2700 | 3.5550 | 3.2500 | 3.5100 | 3.5100 | 12,057,000 |
| 26 May 2022 | 3.1700 | 3.3650 | 3.1200 | 3.2100 | 3.2100 | 10,520,500 |
| 25 May 2022 | 2.9500 | 3.2300 | 2.9300 | 3.1900 | 3.1900 | 7,750,900 |
| 24 May 2022 | 3.1500 | 3.1500 | 2.8900 | 2.9900 | 2.9900 | 10,138,200 |
| 23 May 2022 | 3.1700 | 3.2500 | 2.9600 | 3.2300 | 3.2300 | 10,388,900 |
| 20 May 2022 | 3.3300 | 3.3500 | 3.0000 | 3.1700 | 3.1700 | 14,094,700 |
| 19 May 2022 | 3.2400 | 3.4300 | 3.1500 | 3.2300 | 3.2300 | 12,485,600 |
| 18 May 2022 | 3.3300 | 3.5400 | 3.1800 | 3.2300 | 3.2300 | 12,371,000 |
| 17 May 2022 | 3.3800 | 3.4880 | 3.2100 | 3.3800 | 3.3800 | 13,612,000 |
| 16 May 2022 | 3.4400 | 3.6350 | 3.2500 | 3.2600 | 3.2600 | 18,224,100 |
| 13 May 2022 | 3.2300 | 3.6700 | 3.2000 | 3.5100 | 3.5100 | 24,426,900 |
| 12 May 2022 | 2.9400 | 3.2600 | 2.7600 | 3.1000 | 3.1000 | 19,452,400 |
| 11 May 2022 | 3.2500 | 3.4800 | 2.8900 | 2.9000 | 2.9000 | 22,140,000 |
| 10 May 2022 | 3.0700 | 3.5600 | 2.8700 | 3.3500 | 3.3500 | 24,497,000 |
| 09 May 2022 | 3.1300 | 3.2000 | 2.8200 | 2.9100 | 2.9100 | 20,708,200 |
| 06 May 2022 | 3.1000 | 3.5400 | 2.8700 | 3.2500 | 3.2500 | 35,984,800 |
| 05 May 2022 | 4.5000 | 4.5000 | 3.9500 | 4.1200 | 4.1200 | 19,476,700 |
| 04 May 2022 | 4.1800 | 4.5900 | 3.9100 | 4.5700 | 4.5700 | 16,519,700 |
| 03 May 2022 | 4.1600 | 4.3900 | 4.1000 | 4.2300 | 4.2300 | 13,107,700 |
| 02 May 2022 | 3.7900 | 4.2600 | 3.6800 | 4.2600 | 4.2600 | 17,139,200 |
| 29 Apr 2022 | 4.0500 | 4.1900 | 3.7900 | 3.7900 | 3.7900 | 13,853,200 |
| 28 Apr 2022 | 4.0100 | 4.1600 | 3.7500 | 4.0700 | 4.0700 | 14,750,100 |
| 27 Apr 2022 | 4.1200 | 4.2250 | 3.8900 | 3.9500 | 3.9500 | 15,533,000 |
| 26 Apr 2022 | 4.4200 | 4.4600 | 4.1100 | 4.1200 | 4.1200 | 11,784,300 |
| 25 Apr 2022 | 4.4800 | 4.6100 | 4.3500 | 4.4500 | 4.4500 | 13,717,700 |
| 22 Apr 2022 | 4.7300 | 4.8200 | 4.3850 | 4.5500 | 4.5500 | 11,957,800 |
| 21 Apr 2022 | 5.3400 | 5.4350 | 4.6700 | 4.7300 | 4.7300 | 14,043,500 |
| 20 Apr 2022 | 5.4000 | 5.4260 | 5.0300 | 5.2300 | 5.2300 | 11,998,900 |
| 19 Apr 2022 | 5.3000 | 5.7200 | 5.2300 | 5.5900 | 5.5900 | 10,259,900 |
| 18 Apr 2022 | 5.5200 | 5.5530 | 5.1000 | 5.2800 | 5.2800 | 11,496,800 |
| 14 Apr 2022 | 5.8900 | 5.8900 | 5.5500 | 5.5600 | 5.5600 | 8,985,200 |
| 13 Apr 2022 | 5.6800 | 5.9800 | 5.5600 | 5.8500 | 5.8500 | 10,152,600 |
| 12 Apr 2022 | 5.9300 | 6.2200 | 5.6400 | 5.6600 | 5.6600 | 12,900,900 |
| 11 Apr 2022 | 5.6600 | 5.9800 | 5.4850 | 5.8600 | 5.8600 | 10,452,000 |
| 08 Apr 2022 | 6.0200 | 6.1350 | 5.8000 | 5.8100 | 5.8100 | 10,736,200 |
| 07 Apr 2022 | 6.1600 | 6.3050 | 5.8000 | 6.1100 | 6.1100 | 17,459,900 |
| 06 Apr 2022 | 6.7400 | 6.7600 | 6.0500 | 6.2100 | 6.2100 | 21,454,800 |
| 05 Apr 2022 | 7.3000 | 7.3700 | 6.8200 | 6.9200 | 6.9200 | 11,071,700 |
| 04 Apr 2022 | 6.6500 | 7.6800 | 6.6300 | 7.3800 | 7.3800 | 18,514,200 |
| 01 Apr 2022 | 6.5900 | 6.7200 | 6.3700 | 6.5500 | 6.5500 | 12,934,800 |
| 31 Mar 2022 | 7.1100 | 7.1500 | 6.5600 | 6.5700 | 6.5700 | 17,661,900 |
| 30 Mar 2022 | 7.4800 | 7.9900 | 7.1050 | 7.1300 | 7.1300 | 14,195,500 |
| 29 Mar 2022 | 7.2000 | 7.9750 | 7.0720 | 7.6000 | 7.6000 | 29,431,500 |
| 28 Mar 2022 | 7.0100 | 7.2150 | 6.7900 | 7.0800 | 7.0800 | 10,545,900 |
| 25 Mar 2022 | 7.3100 | 7.3100 | 6.8500 | 6.9700 | 6.9700 | 12,024,000 |
| 24 Mar 2022 | 7.6300 | 7.6900 | 7.1400 | 7.3100 | 7.3100 | 10,376,300 |
| 23 Mar 2022 | 7.6800 | 7.9600 | 7.4250 | 7.5800 | 7.5800 | 10,702,700 |
| 22 Mar 2022 | 7.4800 | 8.0000 | 7.3500 | 7.7100 | 7.7100 | 13,358,000 |
| 21 Mar 2022 | 7.9400 | 7.9900 | 7.4600 | 7.5300 | 7.5300 | 10,874,000 |
| 18 Mar 2022 | 7.7500 | 8.2350 | 7.7200 | 7.9600 | 7.9600 | 13,891,000 |
| 17 Mar 2022 | 7.1700 | 7.9400 | 7.0700 | 7.9400 | 7.9400 | 10,014,600 |
| 16 Mar 2022 | 6.6000 | 7.4300 | 6.6000 | 7.3700 | 7.3700 | 16,691,800 |
| 15 Mar 2022 | 6.2200 | 6.5800 | 6.0100 | 6.4800 | 6.4800 | 10,209,700 |
| 14 Mar 2022 | 6.4600 | 6.5500 | 6.0700 | 6.1700 | 6.1700 | 11,935,400 |
| 11 Mar 2022 | 7.0900 | 7.1500 | 6.5800 | 6.6000 | 6.6000 | 8,755,600 |
| 10 Mar 2022 | 7.3600 | 7.4650 | 6.9300 | 7.0600 | 7.0600 | 9,646,300 |
| 09 Mar 2022 | 7.3100 | 7.7700 | 7.2500 | 7.5500 | 7.5500 | 9,741,400 |
| 08 Mar 2022 | 7.2000 | 7.4900 | 6.8700 | 7.1100 | 7.1100 | 13,843,100 |
| 07 Mar 2022 | 7.3900 | 7.7200 | 7.2250 | 7.3000 | 7.3000 | 10,403,300 |
| 04 Mar 2022 | 7.6700 | 7.7700 | 7.2500 | 7.3700 | 7.3700 | 11,254,000 |
| 03 Mar 2022 | 8.5500 | 8.6000 | 7.5500 | 7.5800 | 7.5800 | 10,582,100 |
| 02 Mar 2022 | 8.5400 | 8.6540 | 8.1610 | 8.5100 | 8.5100 | 8,021,100 |
| 01 Mar 2022 | 8.5800 | 8.8320 | 8.2300 | 8.4700 | 8.4700 | 7,708,000 |
| 28 Feb 2022 | 8.2800 | 8.8600 | 8.0000 | 8.5500 | 8.5500 | 11,412,700 |
| 25 Feb 2022 | 8.2600 | 8.3700 | 7.7400 | 8.1400 | 8.1400 | 11,810,400 |
| 24 Feb 2022 | 6.2700 | 8.4100 | 6.2100 | 8.3900 | 8.3900 | 23,368,900 |
| 23 Feb 2022 | 8.0700 | 8.2750 | 7.5700 | 7.6200 | 7.6200 | 18,289,100 |
| 22 Feb 2022 | 8.1700 | 8.5800 | 7.9500 | 8.0100 | 8.0100 | 11,885,700 |
| 18 Feb 2022 | 9.3500 | 9.5000 | 8.3200 | 8.4000 | 8.4000 | 18,061,400 |
| 17 Feb 2022 | 10.5500 | 10.7500 | 9.6400 | 9.7100 | 9.7100 | 10,555,300 |
| 16 Feb 2022 | 10.9900 | 11.1200 | 10.5900 | 10.7900 | 10.7900 | 7,471,000 |
| 15 Feb 2022 | 10.6350 | 11.2850 | 10.5100 | 11.2200 | 11.2200 | 6,150,300 |
| 14 Feb 2022 | 10.5600 | 11.0000 | 10.2800 | 10.3100 | 10.3100 | 6,215,000 |
| 11 Feb 2022 | 10.8900 | 11.6800 | 10.5400 | 10.7100 | 10.7100 | 10,987,100 |
| 10 Feb 2022 | 10.7500 | 11.8900 | 10.4600 | 11.0900 | 11.0900 | 11,918,100 |
| 09 Feb 2022 | 10.2000 | 11.0800 | 10.0650 | 11.0700 | 11.0700 | 8,555,200 |
| 08 Feb 2022 | 9.9700 | 10.2400 | 9.7500 | 10.0000 | 10.0000 | 7,190,000 |
| 07 Feb 2022 | 10.1100 | 10.6850 | 9.9200 | 10.0700 | 10.0700 | 8,571,200 |
| 04 Feb 2022 | 9.7200 | 10.3600 | 9.5900 | 10.1000 | 10.1000 | 8,784,300 |
| 03 Feb 2022 | 9.8800 | 10.4600 | 9.6600 | 9.7000 | 9.7000 | 9,612,200 |
| 02 Feb 2022 | 11.4100 | 11.4100 | 10.3300 | 10.3800 | 10.3800 | 10,849,100 |
| 01 Feb 2022 | 11.1100 | 11.4850 | 10.3800 | 11.2800 | 11.2800 | 11,760,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
