FuboTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.16	1.22	1.15	1.19	1.19	3.48%	11,335,157
Mar 12, 2026	1.17	1.19	1.14	1.15	1.15	-1.71%	7,589,877
Mar 11, 2026	1.16	1.21	1.16	1.17	1.17	-	9,738,489
Mar 10, 2026	1.19	1.19	1.14	1.17	1.17	-	10,035,391
Mar 9, 2026	1.16	1.19	1.12	1.17	1.17	-0.85%	10,900,889
Mar 6, 2026	1.23	1.23	1.16	1.18	1.18	-4.84%	10,109,310
Mar 5, 2026	1.23	1.27	1.22	1.24	1.24	-	9,922,385
Mar 4, 2026	1.20	1.29	1.20	1.24	1.24	3.33%	9,532,424
Mar 3, 2026	1.15	1.21	1.11	1.20	1.20	2.56%	10,898,789
Mar 2, 2026	1.13	1.19	1.13	1.17	1.17	-	11,386,748
Feb 27, 2026	1.18	1.19	1.15	1.17	1.17	-1.68%	12,678,385
Feb 26, 2026	1.19	1.23	1.18	1.19	1.19	0.85%	11,547,061
Feb 25, 2026	1.18	1.25	1.16	1.18	1.18	1.72%	17,610,559
Feb 24, 2026	1.18	1.21	1.16	1.16	1.16	-1.69%	15,795,375
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