FuboTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	1.23	1.24	1.18	1.18	1.18	-4.84%	15,453,836
Feb 20, 2026	1.25	1.30	1.23	1.24	1.24	-2.36%	15,658,144
Feb 19, 2026	1.30	1.32	1.23	1.27	1.27	-3.79%	25,176,932
Feb 18, 2026	1.32	1.36	1.29	1.32	1.32	-0.75%	15,544,383
Feb 17, 2026	1.33	1.36	1.30	1.33	1.33	-0.75%	15,613,737
Feb 13, 2026	1.33	1.39	1.32	1.34	1.34	0.75%	16,174,542
Feb 12, 2026	1.38	1.39	1.31	1.33	1.33	-3.62%	26,843,402
Feb 11, 2026	1.51	1.54	1.38	1.38	1.38	-9.21%	25,459,578
Feb 10, 2026	1.48	1.61	1.48	1.52	1.52	2.01%	22,917,491
Feb 9, 2026	1.58	1.58	1.49	1.49	1.49	-5.70%	18,869,765
Feb 6, 2026	1.65	1.69	1.56	1.58	1.58	-2.47%	19,599,760
Feb 5, 2026	1.63	1.87	1.60	1.62	1.62	-	28,524,385
Feb 4, 2026	1.77	1.78	1.56	1.62	1.62	-8.47%	24,353,837
Feb 3, 2026	1.70	1.87	1.57	1.77	1.77	-22.03%	62,362,946
Feb 2, 2026	2.23	2.31	2.19	2.27	2.27	1.79%	17,140,396
Jan 30, 2026	2.30	2.36	2.23	2.23	2.23	-3.46%	11,922,615
Jan 29, 2026	2.32	2.36	2.25	2.31	2.31	-0.86%	12,451,821
Jan 28, 2026	2.38	2.43	2.32	2.33	2.33	-1.69%	17,546,521
Jan 27, 2026	2.26	2.38	2.20	2.37	2.37	4.41%	13,704,459
Jan 26, 2026	2.45	2.46	2.25	2.27	2.27	-8.47%	14,625,136
Jan 23, 2026	2.53	2.56	2.48	2.48	2.48	-3.13%	7,955,827
Jan 22, 2026	2.60	2.66	2.54	2.56	2.56	-0.78%	10,597,550
Jan 21, 2026	2.57	2.61	2.49	2.58	2.58	0.39%	9,858,224
Jan 20, 2026	2.59	2.63	2.53	2.57	2.57	-3.75%	9,760,608
Jan 16, 2026	2.63	2.67	2.58	2.67	2.67	0.38%	10,892,390
Jan 15, 2026	2.60	2.79	2.60	2.66	2.66	3.50%	14,407,927
Jan 13, 2026	2.62	2.64	2.56	2.57	2.57	-2.28%	9,397,761
Jan 12, 2026	2.55	2.70	2.51	2.63	2.63	2.73%	10,771,335
Jan 9, 2026	2.52	2.57	2.45	2.56	2.56	3.23%	12,445,576
Jan 8, 2026	2.51	2.61	2.47	2.48	2.48	-0.80%	14,219,871
Jan 7, 2026	2.50	2.52	2.42	2.50	2.50	-	13,226,331
Jan 6, 2026	2.54	2.55	2.45	2.50	2.50	-1.19%	9,243,333
Jan 5, 2026	2.59	2.60	2.53	2.53	2.53	-2.32%	9,677,824
Jan 2, 2026	2.54	2.61	2.49	2.59	2.59	2.78%	9,949,956
Dec 31, 2025	2.50	2.58	2.50	2.52	2.52	0.40%	13,523,910
Dec 30, 2025	2.56	2.62	2.51	2.51	2.51	-2.33%	9,364,719
Dec 29, 2025	2.61	2.66	2.56	2.57	2.57	-3.02%	9,333,103
Dec 26, 2025	2.67	2.68	2.59	2.65	2.65	-1.12%	6,969,528
Dec 24, 2025	2.67	2.69	2.60	2.68	2.68	-0.74%	4,004,335
Dec 23, 2025	2.63	2.71	2.60	2.70	2.70	1.89%	14,668,266
Dec 22, 2025	2.75	2.79	2.62	2.65	2.65	-2.21%	10,374,540
Dec 19, 2025	2.62	2.71	2.62	2.71	2.71	3.44%	14,279,442
Dec 18, 2025	2.67	2.74	2.62	2.62	2.62	-0.76%	7,364,242
Dec 17, 2025	2.67	2.76	2.62	2.64	2.64	-1.49%	8,099,713
Dec 16, 2025	2.56	2.69	2.55	2.68	2.68	4.28%	8,580,370
Dec 15, 2025	2.66	2.68	2.56	2.57	2.57	-3.38%	10,082,387
Dec 12, 2025	2.76	2.80	2.66	2.66	2.66	-2.92%	10,135,736
Dec 11, 2025	2.76	2.78	2.70	2.74	2.74	-1.08%	10,162,991
Dec 10, 2025	2.87	2.88	2.77	2.77	2.77	-3.82%	15,804,354
Dec 9, 2025	2.82	2.90	2.80	2.88	2.88	1.41%	7,306,595