fuboTV Inc. (FUBO)
NYSE: FUBO · Real-Time Price · USD
1.390
+0.070 (5.30%)
At close: Dec 20, 2024, 4:00 PM
1.400
+0.010 (0.72%)
After-hours: Dec 20, 2024, 7:58 PM EST
fuboTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.30 | 1.44 | 1.27 | 1.39 | 1.39 | 5.30% | 23,977,524 |
| Dec 19, 2024 | 1.41 | 1.42 | 1.31 | 1.32 | 1.32 | -5.71% | 17,134,700 |
| Dec 18, 2024 | 1.46 | 1.48 | 1.36 | 1.40 | 1.40 | -4.76% | 16,932,931 |
| Dec 17, 2024 | 1.46 | 1.52 | 1.42 | 1.47 | 1.47 | - | 10,640,918 |
| Dec 16, 2024 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -4.55% | 11,687,200 |
| Dec 13, 2024 | 1.57 | 1.60 | 1.51 | 1.54 | 1.54 | -3.75% | 10,374,600 |
| Dec 12, 2024 | 1.65 | 1.67 | 1.58 | 1.60 | 1.60 | -3.61% | 8,087,200 |
| Dec 11, 2024 | 1.75 | 1.75 | 1.60 | 1.66 | 1.66 | -5.14% | 16,645,228 |
| Dec 10, 2024 | 1.75 | 1.77 | 1.67 | 1.75 | 1.75 | 0.57% | 9,848,030 |
| Dec 9, 2024 | 1.70 | 1.79 | 1.70 | 1.74 | 1.74 | 2.35% | 11,934,916 |
| Dec 6, 2024 | 1.81 | 1.82 | 1.67 | 1.70 | 1.70 | -4.49% | 13,188,928 |
| Dec 5, 2024 | 1.72 | 1.83 | 1.66 | 1.78 | 1.78 | 3.49% | 14,900,300 |
| Dec 4, 2024 | 1.69 | 1.77 | 1.69 | 1.72 | 1.72 | 1.78% | 11,300,400 |
| Dec 3, 2024 | 1.67 | 1.73 | 1.64 | 1.69 | 1.69 | -0.59% | 7,656,000 |
| Dec 2, 2024 | 1.63 | 1.80 | 1.62 | 1.70 | 1.70 | 5.59% | 20,206,900 |
| Nov 29, 2024 | 1.50 | 1.63 | 1.50 | 1.61 | 1.61 | 7.33% | 9,467,900 |
| Nov 27, 2024 | 1.48 | 1.53 | 1.46 | 1.50 | 1.50 | 2.74% | 9,733,800 |
| Nov 26, 2024 | 1.55 | 1.55 | 1.44 | 1.46 | 1.46 | -6.41% | 17,031,544 |
| Nov 25, 2024 | 1.45 | 1.60 | 1.40 | 1.56 | 1.56 | 9.86% | 22,110,740 |
| Nov 22, 2024 | 1.52 | 1.55 | 1.40 | 1.42 | 1.42 | -7.19% | 24,831,100 |
| Nov 21, 2024 | 1.43 | 1.56 | 1.40 | 1.53 | 1.53 | 6.25% | 11,151,716 |
| Nov 20, 2024 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | 1.41% | 5,628,723 |
| Nov 19, 2024 | 1.40 | 1.46 | 1.39 | 1.42 | 1.42 | -0.70% | 8,156,500 |
| Nov 18, 2024 | 1.50 | 1.55 | 1.43 | 1.43 | 1.43 | -5.30% | 7,283,842 |
| Nov 15, 2024 | 1.56 | 1.57 | 1.47 | 1.51 | 1.51 | -3.82% | 8,447,200 |
| Nov 14, 2024 | 1.56 | 1.63 | 1.50 | 1.57 | 1.57 | 1.95% | 11,324,600 |
| Nov 13, 2024 | 1.55 | 1.63 | 1.53 | 1.54 | 1.54 | 1.32% | 16,111,000 |
| Nov 12, 2024 | 1.47 | 1.55 | 1.46 | 1.52 | 1.52 | 2.70% | 8,274,500 |
| Nov 11, 2024 | 1.45 | 1.51 | 1.40 | 1.48 | 1.48 | 4.23% | 13,129,621 |
| Nov 8, 2024 | 1.45 | 1.47 | 1.39 | 1.42 | 1.42 | -0.70% | 9,091,009 |
| Nov 7, 2024 | 1.42 | 1.49 | 1.41 | 1.43 | 1.43 | 1.42% | 8,955,310 |
| Nov 6, 2024 | 1.43 | 1.47 | 1.38 | 1.41 | 1.41 | 0.71% | 13,328,500 |
| Nov 5, 2024 | 1.45 | 1.48 | 1.39 | 1.40 | 1.40 | -3.45% | 11,404,530 |
| Nov 4, 2024 | 1.50 | 1.51 | 1.42 | 1.45 | 1.45 | -4.61% | 11,756,200 |
| Nov 1, 2024 | 1.75 | 1.75 | 1.50 | 1.52 | 1.52 | -12.64% | 20,977,100 |
| Oct 31, 2024 | 1.84 | 1.85 | 1.72 | 1.74 | 1.74 | -3.87% | 18,673,132 |
| Oct 30, 2024 | 1.82 | 1.87 | 1.77 | 1.81 | 1.81 | 1.12% | 9,128,312 |
| Oct 29, 2024 | 1.81 | 1.83 | 1.74 | 1.79 | 1.79 | - | 8,329,700 |
| Oct 28, 2024 | 1.61 | 1.80 | 1.57 | 1.79 | 1.79 | 14.74% | 10,484,220 |
| Oct 25, 2024 | 1.60 | 1.62 | 1.53 | 1.56 | 1.56 | -2.50% | 6,135,205 |
| Oct 24, 2024 | 1.59 | 1.67 | 1.56 | 1.60 | 1.60 | 1.91% | 5,358,616 |
| Oct 23, 2024 | 1.65 | 1.66 | 1.54 | 1.57 | 1.57 | -5.42% | 6,322,316 |
| Oct 22, 2024 | 1.61 | 1.69 | 1.60 | 1.66 | 1.66 | 3.11% | 5,200,700 |
| Oct 21, 2024 | 1.62 | 1.64 | 1.56 | 1.61 | 1.61 | -1.23% | 4,313,700 |
| Oct 18, 2024 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 3.82% | 5,773,800 |
| Oct 17, 2024 | 1.58 | 1.59 | 1.53 | 1.57 | 1.57 | -1.26% | 4,215,516 |
| Oct 16, 2024 | 1.67 | 1.69 | 1.56 | 1.59 | 1.59 | -3.05% | 7,234,200 |
| Oct 15, 2024 | 1.58 | 1.67 | 1.56 | 1.64 | 1.64 | 3.80% | 12,275,001 |
| Oct 14, 2024 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | -2.47% | 10,653,747 |
| Oct 11, 2024 | 1.53 | 1.65 | 1.53 | 1.62 | 1.62 | 5.88% | 13,757,900 |
| Oct 10, 2024 | 1.43 | 1.54 | 1.39 | 1.53 | 1.53 | 8.51% | 6,815,100 |
| Oct 9, 2024 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | - | 4,024,000 |
| Oct 8, 2024 | 1.43 | 1.46 | 1.39 | 1.41 | 1.41 | -1.40% | 4,273,733 |
| Oct 7, 2024 | 1.50 | 1.53 | 1.42 | 1.43 | 1.43 | -4.67% | 4,631,738 |
| Oct 4, 2024 | 1.49 | 1.51 | 1.43 | 1.50 | 1.50 | 3.45% | 5,681,056 |
| Oct 3, 2024 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 0.69% | 3,867,900 |
| Oct 2, 2024 | 1.36 | 1.45 | 1.36 | 1.44 | 1.44 | 4.35% | 6,186,933 |
| Oct 1, 2024 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 7,505,100 |
| Sep 30, 2024 | 1.45 | 1.55 | 1.41 | 1.42 | 1.42 | -2.74% | 10,006,388 |
| Sep 27, 2024 | 1.44 | 1.49 | 1.43 | 1.46 | 1.46 | 2.82% | 7,336,134 |
| Sep 26, 2024 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | 3.65% | 6,198,905 |
| Sep 25, 2024 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -4.20% | 6,575,822 |
| Sep 24, 2024 | 1.39 | 1.44 | 1.37 | 1.43 | 1.43 | 3.62% | 7,727,200 |
| Sep 23, 2024 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -6.76% | 12,963,308 |
| Sep 20, 2024 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -5.13% | 14,452,600 |
| Sep 19, 2024 | 1.67 | 1.68 | 1.55 | 1.56 | 1.56 | -3.11% | 11,833,031 |
| Sep 18, 2024 | 1.63 | 1.73 | 1.59 | 1.61 | 1.61 | -1.23% | 10,802,547 |
| Sep 17, 2024 | 1.69 | 1.70 | 1.62 | 1.63 | 1.63 | -3.55% | 8,045,123 |
| Sep 16, 2024 | 1.77 | 1.77 | 1.65 | 1.69 | 1.69 | -5.06% | 8,897,236 |
| Sep 13, 2024 | 1.85 | 1.86 | 1.75 | 1.78 | 1.78 | -1.11% | 10,526,012 |
| Sep 12, 2024 | 1.77 | 1.86 | 1.71 | 1.80 | 1.80 | 4.05% | 13,573,909 |
| Sep 11, 2024 | 1.70 | 1.74 | 1.65 | 1.73 | 1.73 | 1.17% | 8,377,200 |
| Sep 10, 2024 | 1.68 | 1.73 | 1.61 | 1.71 | 1.71 | 3.01% | 9,370,400 |
| Sep 9, 2024 | 1.68 | 1.75 | 1.65 | 1.66 | 1.66 | 0.61% | 10,458,800 |
| Sep 6, 2024 | 1.65 | 1.76 | 1.63 | 1.65 | 1.65 | - | 11,330,000 |
| Sep 5, 2024 | 1.72 | 1.73 | 1.63 | 1.65 | 1.65 | -4.62% | 8,689,300 |
| Sep 4, 2024 | 1.69 | 1.77 | 1.66 | 1.73 | 1.73 | 4.85% | 9,769,109 |
| Sep 3, 2024 | 1.65 | 1.71 | 1.63 | 1.65 | 1.65 | -1.79% | 7,202,000 |
| Aug 30, 2024 | 1.67 | 1.74 | 1.63 | 1.68 | 1.68 | 0.60% | 8,581,235 |
| Aug 29, 2024 | 1.72 | 1.77 | 1.65 | 1.67 | 1.67 | - | 8,447,247 |
| Aug 28, 2024 | 1.75 | 1.78 | 1.63 | 1.67 | 1.67 | -7.22% | 17,642,507 |
| Aug 27, 2024 | 1.90 | 1.94 | 1.80 | 1.80 | 1.80 | -8.16% | 14,558,423 |
| Aug 26, 2024 | 2.09 | 2.09 | 1.90 | 1.96 | 1.96 | -5.31% | 15,732,841 |
| Aug 23, 2024 | 2.03 | 2.15 | 1.99 | 2.07 | 2.07 | 4.55% | 24,364,300 |
| Aug 22, 2024 | 2.05 | 2.11 | 1.97 | 1.98 | 1.98 | -1.98% | 18,543,810 |
| Aug 21, 2024 | 1.96 | 2.11 | 1.93 | 2.02 | 2.02 | 4.12% | 35,281,041 |
| Aug 20, 2024 | 1.79 | 2.01 | 1.66 | 1.94 | 1.94 | 7.78% | 32,681,800 |
| Aug 19, 2024 | 1.74 | 2.18 | 1.73 | 1.80 | 1.80 | 17.65% | 102,129,000 |
| Aug 16, 2024 | 1.30 | 1.63 | 1.30 | 1.53 | 1.53 | 16.79% | 44,414,344 |
| Aug 15, 2024 | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | 1.55% | 6,581,100 |
| Aug 14, 2024 | 1.29 | 1.35 | 1.25 | 1.29 | 1.29 | 2.38% | 9,535,725 |
| Aug 13, 2024 | 1.19 | 1.28 | 1.18 | 1.26 | 1.26 | 8.62% | 9,831,918 |
| Aug 12, 2024 | 1.24 | 1.25 | 1.15 | 1.16 | 1.16 | -7.94% | 13,571,349 |
| Aug 9, 2024 | 1.29 | 1.29 | 1.22 | 1.26 | 1.26 | - | 7,837,200 |
| Aug 8, 2024 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 1.61% | 6,683,400 |
| Aug 7, 2024 | 1.34 | 1.37 | 1.24 | 1.24 | 1.24 | -6.77% | 9,897,000 |
| Aug 6, 2024 | 1.45 | 1.51 | 1.23 | 1.33 | 1.33 | 1.53% | 16,563,100 |
| Aug 5, 2024 | 1.20 | 1.35 | 1.19 | 1.31 | 1.31 | -1.50% | 8,870,827 |
| Aug 2, 2024 | 1.31 | 1.36 | 1.28 | 1.33 | 1.33 | -3.62% | 8,845,800 |
| Aug 1, 2024 | 1.44 | 1.49 | 1.36 | 1.38 | 1.38 | -5.48% | 8,123,448 |