fuboTV Inc. (FUBO)
NYSE: FUBO · Real-Time Price · USD
3.760
-0.090 (-2.34%)
At close: Feb 21, 2025, 4:00 PM
3.870
+0.110 (2.93%)
After-hours: Feb 21, 2025, 7:59 PM EST
fuboTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.05 | 4.27 | 3.91 | 3.93 | 3.93 | 3.15% | 41,306,622 |
| Jan 14, 2025 | 4.31 | 4.59 | 3.78 | 3.81 | 3.81 | -14.38% | 66,189,073 |
| Jan 13, 2025 | 4.88 | 4.90 | 4.30 | 4.45 | 4.45 | -12.92% | 59,464,278 |
| Jan 10, 2025 | 5.70 | 5.99 | 4.99 | 5.11 | 5.11 | -4.49% | 100,456,121 |
| Jan 8, 2025 | 4.63 | 6.10 | 4.55 | 5.35 | 5.35 | -2.01% | 176,972,214 |
| Jan 7, 2025 | 5.43 | 6.45 | 5.06 | 5.46 | 5.46 | 7.91% | 383,995,624 |
| Jan 6, 2025 | 3.98 | 5.30 | 3.05 | 5.06 | 5.06 | 251.39% | 644,060,511 |
| Jan 3, 2025 | 1.42 | 1.48 | 1.40 | 1.44 | 1.44 | 2.13% | 14,107,374 |
| Jan 2, 2025 | 1.30 | 1.43 | 1.29 | 1.41 | 1.41 | 11.90% | 12,650,878 |
| Dec 31, 2024 | 1.25 | 1.27 | 1.21 | 1.26 | 1.26 | 0.80% | 14,246,272 |
| Dec 30, 2024 | 1.33 | 1.33 | 1.23 | 1.25 | 1.25 | -7.41% | 16,258,022 |
| Dec 27, 2024 | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | - | 12,348,183 |
| Dec 26, 2024 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 7,482,154 |
| Dec 24, 2024 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | -0.73% | 5,644,445 |
| Dec 23, 2024 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 9,136,017 |
| Dec 20, 2024 | 1.30 | 1.44 | 1.28 | 1.39 | 1.39 | 5.30% | 24,087,791 |
| Dec 19, 2024 | 1.41 | 1.42 | 1.31 | 1.32 | 1.32 | -5.71% | 17,134,695 |
| 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% | 11,687,197 |
| Dec 13, 2024 | 1.57 | 1.60 | 1.51 | 1.54 | 1.54 | -3.75% | 10,374,596 |
| Dec 12, 2024 | 1.65 | 1.67 | 1.58 | 1.60 | 1.60 | -3.61% | 8,087,190 |
| 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% | 14,900,287 |
| Dec 4, 2024 | 1.69 | 1.77 | 1.69 | 1.72 | 1.72 | 1.78% | 11,300,372 |
| Dec 3, 2024 | 1.67 | 1.73 | 1.64 | 1.69 | 1.69 | -0.59% | 7,655,960 |
| Dec 2, 2024 | 1.63 | 1.80 | 1.62 | 1.70 | 1.70 | 5.59% | 20,206,857 |
| Nov 29, 2024 | 1.50 | 1.63 | 1.50 | 1.61 | 1.61 | 7.33% | 9,467,872 |
| Nov 27, 2024 | 1.48 | 1.53 | 1.46 | 1.50 | 1.50 | 2.74% | 9,733,769 |
| 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% | 24,831,089 |
| 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% | 8,156,499 |
| 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% | 8,447,173 |
| Nov 14, 2024 | 1.56 | 1.63 | 1.50 | 1.57 | 1.57 | 1.95% | 11,324,596 |
| Nov 13, 2024 | 1.55 | 1.63 | 1.53 | 1.54 | 1.54 | 1.32% | 16,110,980 |
| Nov 12, 2024 | 1.47 | 1.55 | 1.46 | 1.52 | 1.52 | 2.70% | 8,274,470 |
| 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% | 13,328,499 |
| 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% | 11,756,196 |
| Nov 1, 2024 | 1.75 | 1.75 | 1.50 | 1.52 | 1.52 | -12.64% | 20,977,060 |
| 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 | - | 8,329,660 |
| 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% | 5,200,663 |
| Oct 21, 2024 | 1.62 | 1.64 | 1.56 | 1.61 | 1.61 | -1.23% | 4,313,654 |
| Oct 18, 2024 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 3.82% | 5,773,761 |
| 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% | 7,234,196 |
| 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% | 13,757,872 |
| Oct 10, 2024 | 1.43 | 1.54 | 1.39 | 1.53 | 1.53 | 8.51% | 6,815,069 |
| Oct 9, 2024 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | - | 4,023,960 |
| 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% | 3,867,876 |
| 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% | 7,505,078 |
| 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 |