fuboTV Inc. (FUBO)
NYSE: FUBO · Real-Time Price · USD
2.900
-0.120 (-3.97%)
Mar 28, 2025, 4:00 PM EDT - Market closed
fuboTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.99 | 3.02 | 2.87 | 2.90 | 2.90 | -3.97% | 14,230,706 |
| Mar 27, 2025 | 3.06 | 3.11 | 2.99 | 3.02 | 3.02 | -1.95% | 11,352,390 |
| Mar 26, 2025 | 3.32 | 3.35 | 3.06 | 3.08 | 3.08 | -6.95% | 11,616,943 |
| Mar 25, 2025 | 3.28 | 3.31 | 3.19 | 3.31 | 3.31 | 1.22% | 8,774,271 |
| Mar 24, 2025 | 3.23 | 3.27 | 3.15 | 3.27 | 3.27 | 2.83% | 11,883,699 |
| Mar 21, 2025 | 3.01 | 3.18 | 3.00 | 3.18 | 3.18 | 3.25% | 11,827,156 |
| Mar 20, 2025 | 3.15 | 3.18 | 3.05 | 3.08 | 3.08 | -3.14% | 11,108,212 |
| Mar 19, 2025 | 3.11 | 3.21 | 3.09 | 3.18 | 3.18 | 2.91% | 10,076,263 |
| Mar 18, 2025 | 3.18 | 3.20 | 3.07 | 3.09 | 3.09 | -3.74% | 12,147,339 |
| Mar 17, 2025 | 3.16 | 3.30 | 3.15 | 3.21 | 3.21 | 0.94% | 10,817,151 |
| Mar 14, 2025 | 2.99 | 3.18 | 2.97 | 3.18 | 3.18 | 7.80% | 13,539,595 |
| Mar 13, 2025 | 3.08 | 3.14 | 2.95 | 2.95 | 2.95 | -4.84% | 15,958,878 |
| Mar 12, 2025 | 3.15 | 3.20 | 3.04 | 3.10 | 3.10 | 0.32% | 20,212,703 |
| Mar 11, 2025 | 3.01 | 3.15 | 2.91 | 3.09 | 3.09 | 2.66% | 21,021,514 |
| Mar 10, 2025 | 3.11 | 3.28 | 2.92 | 3.01 | 3.01 | -5.35% | 27,508,928 |
| Mar 7, 2025 | 2.94 | 3.23 | 2.92 | 3.18 | 3.18 | 6.35% | 20,577,253 |
| Mar 6, 2025 | 2.99 | 3.10 | 2.93 | 2.99 | 2.99 | -2.92% | 21,357,823 |
| Mar 5, 2025 | 3.02 | 3.13 | 2.96 | 3.08 | 3.08 | 2.33% | 16,593,602 |
| Mar 4, 2025 | 2.69 | 3.10 | 2.67 | 3.01 | 3.01 | 5.99% | 30,014,944 |
| Mar 3, 2025 | 3.04 | 3.10 | 2.76 | 2.84 | 2.84 | -6.27% | 31,590,613 |
| Feb 28, 2025 | 2.96 | 3.08 | 2.56 | 3.03 | 3.03 | -13.92% | 68,820,308 |
| Feb 27, 2025 | 3.65 | 3.79 | 3.45 | 3.52 | 3.52 | -2.22% | 36,269,306 |
| Feb 26, 2025 | 3.86 | 3.92 | 3.50 | 3.60 | 3.60 | -6.25% | 28,295,531 |
| Feb 25, 2025 | 3.99 | 4.02 | 3.70 | 3.84 | 3.84 | -4.24% | 24,286,322 |
| Feb 24, 2025 | 3.82 | 4.29 | 3.73 | 4.01 | 4.01 | 6.65% | 41,914,694 |
| Feb 21, 2025 | 4.16 | 4.19 | 3.75 | 3.76 | 3.76 | -2.34% | 25,585,177 |
| Feb 20, 2025 | 3.87 | 3.92 | 3.71 | 3.85 | 3.85 | -0.26% | 12,557,021 |
| Feb 19, 2025 | 4.04 | 4.06 | 3.85 | 3.86 | 3.86 | -4.93% | 14,639,435 |
| Feb 18, 2025 | 4.08 | 4.27 | 3.96 | 4.06 | 4.06 | - | 17,566,471 |
| Feb 14, 2025 | 3.93 | 4.08 | 3.87 | 4.06 | 4.06 | 4.10% | 13,601,946 |
| Feb 13, 2025 | 3.66 | 3.92 | 3.64 | 3.90 | 3.90 | 6.85% | 17,025,760 |
| Feb 12, 2025 | 3.70 | 3.80 | 3.62 | 3.65 | 3.65 | -1.88% | 19,578,584 |
| Feb 11, 2025 | 3.82 | 4.03 | 3.71 | 3.72 | 3.72 | -3.38% | 19,148,431 |
| Feb 10, 2025 | 4.01 | 4.08 | 3.81 | 3.85 | 3.85 | -2.53% | 16,863,419 |
| Feb 7, 2025 | 4.03 | 4.04 | 3.89 | 3.95 | 3.95 | -2.23% | 15,813,622 |
| Feb 6, 2025 | 4.43 | 4.44 | 4.00 | 4.04 | 4.04 | -9.42% | 24,081,136 |
| Feb 5, 2025 | 4.58 | 4.61 | 4.33 | 4.46 | 4.46 | -2.62% | 23,362,502 |
| Feb 4, 2025 | 4.17 | 4.71 | 4.13 | 4.58 | 4.58 | 10.10% | 38,416,471 |
| Feb 3, 2025 | 3.89 | 4.16 | 3.81 | 4.16 | 4.16 | 2.97% | 21,008,049 |
| Jan 31, 2025 | 4.15 | 4.27 | 3.91 | 4.04 | 4.04 | -1.94% | 20,905,643 |
| Jan 30, 2025 | 4.18 | 4.30 | 3.95 | 4.12 | 4.12 | 0.98% | 24,060,946 |
| Jan 29, 2025 | 3.98 | 4.25 | 3.93 | 4.08 | 4.08 | 3.29% | 31,122,252 |
| Jan 28, 2025 | 3.74 | 4.01 | 3.71 | 3.95 | 3.95 | 7.05% | 15,417,598 |
| Jan 27, 2025 | 3.93 | 3.99 | 3.66 | 3.69 | 3.69 | -8.66% | 19,075,081 |
| Jan 24, 2025 | 3.93 | 4.15 | 3.86 | 4.04 | 4.04 | 1.25% | 25,950,167 |
| Jan 23, 2025 | 3.60 | 4.09 | 3.58 | 3.99 | 3.99 | 10.22% | 39,681,577 |
| Jan 22, 2025 | 3.63 | 3.74 | 3.51 | 3.62 | 3.62 | -1.36% | 22,257,084 |
| Jan 21, 2025 | 3.82 | 3.93 | 3.63 | 3.67 | 3.67 | -3.93% | 25,989,886 |
| Jan 17, 2025 | 4.07 | 4.30 | 3.78 | 3.82 | 3.82 | -4.26% | 34,892,262 |
| Jan 16, 2025 | 4.00 | 4.13 | 3.86 | 3.99 | 3.99 | 1.53% | 33,593,437 |