fuboTV Inc. (FUBO)
NYSE: FUBO · Real-Time Price · USD
3.410
+0.100 (3.02%)
At close: Jul 14, 2025, 4:00 PM
3.430
+0.020 (0.59%)
After-hours: Jul 14, 2025, 7:58 PM EDT
fuboTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 3.33 | 3.46 | 3.30 | 3.41 | 3.41 | 3.02% | 7,178,589 |
| Jul 11, 2025 | 3.44 | 3.48 | 3.31 | 3.31 | 3.31 | -4.61% | 11,456,147 |
| Jul 10, 2025 | 3.48 | 3.50 | 3.40 | 3.47 | 3.47 | -0.57% | 10,332,691 |
| Jul 9, 2025 | 3.63 | 3.68 | 3.41 | 3.49 | 3.49 | -3.32% | 12,382,532 |
| Jul 8, 2025 | 3.70 | 3.76 | 3.59 | 3.61 | 3.61 | -1.10% | 11,424,117 |
| Jul 7, 2025 | 3.63 | 3.70 | 3.52 | 3.65 | 3.65 | -1.08% | 13,576,211 |
| Jul 3, 2025 | 3.69 | 3.74 | 3.61 | 3.69 | 3.69 | 1.10% | 7,308,937 |
| Jul 2, 2025 | 3.76 | 3.83 | 3.61 | 3.65 | 3.65 | -3.18% | 12,796,686 |
| Jul 1, 2025 | 3.85 | 3.89 | 3.72 | 3.77 | 3.77 | -2.33% | 10,066,820 |
| Jun 30, 2025 | 3.71 | 3.93 | 3.68 | 3.86 | 3.86 | 9.35% | 18,071,734 |
| Jun 27, 2025 | 3.47 | 3.63 | 3.43 | 3.53 | 3.53 | 2.32% | 20,472,680 |
| Jun 26, 2025 | 3.41 | 3.48 | 3.38 | 3.45 | 3.45 | 2.07% | 10,060,185 |
| Jun 25, 2025 | 3.48 | 3.55 | 3.36 | 3.38 | 3.38 | -1.17% | 9,030,668 |
| Jun 24, 2025 | 3.24 | 3.43 | 3.24 | 3.42 | 3.42 | 7.55% | 11,792,995 |
| Jun 23, 2025 | 3.09 | 3.20 | 2.97 | 3.18 | 3.18 | 1.92% | 11,042,612 |
| Jun 20, 2025 | 3.19 | 3.24 | 3.08 | 3.12 | 3.12 | -1.27% | 10,805,833 |
| Jun 18, 2025 | 3.20 | 3.25 | 3.12 | 3.16 | 3.16 | -0.94% | 9,189,362 |
| Jun 17, 2025 | 3.21 | 3.26 | 3.18 | 3.19 | 3.19 | -2.15% | 6,289,414 |
| Jun 16, 2025 | 3.23 | 3.38 | 3.20 | 3.26 | 3.26 | 2.84% | 8,735,950 |
| Jun 13, 2025 | 3.29 | 3.33 | 3.16 | 3.17 | 3.17 | -7.04% | 9,336,600 |
| Jun 12, 2025 | 3.33 | 3.53 | 3.29 | 3.41 | 3.41 | 1.19% | 9,455,969 |
| Jun 11, 2025 | 3.30 | 3.42 | 3.27 | 3.37 | 3.37 | 2.74% | 8,822,902 |
| Jun 10, 2025 | 3.38 | 3.40 | 3.27 | 3.28 | 3.28 | -1.80% | 8,448,812 |
| Jun 9, 2025 | 3.46 | 3.50 | 3.34 | 3.34 | 3.34 | -2.05% | 10,100,992 |
| Jun 6, 2025 | 3.42 | 3.50 | 3.40 | 3.41 | 3.41 | 1.49% | 11,370,034 |
| Jun 5, 2025 | 3.59 | 3.61 | 3.33 | 3.36 | 3.36 | -6.41% | 12,423,672 |
| Jun 4, 2025 | 3.51 | 3.70 | 3.45 | 3.59 | 3.59 | 2.57% | 12,548,592 |
| Jun 3, 2025 | 3.51 | 3.63 | 3.45 | 3.50 | 3.50 | -1.69% | 12,610,503 |
| Jun 2, 2025 | 3.67 | 3.70 | 3.50 | 3.56 | 3.56 | -2.73% | 10,423,369 |
| May 30, 2025 | 3.54 | 3.73 | 3.50 | 3.66 | 3.66 | 1.10% | 16,719,465 |
| May 29, 2025 | 3.84 | 3.91 | 3.61 | 3.62 | 3.62 | -3.98% | 21,262,965 |
| May 28, 2025 | 3.67 | 3.84 | 3.67 | 3.77 | 3.77 | 4.14% | 21,264,913 |
| May 27, 2025 | 3.37 | 3.64 | 3.35 | 3.62 | 3.62 | 11.04% | 23,304,337 |
| May 23, 2025 | 3.10 | 3.30 | 3.09 | 3.26 | 3.26 | 3.16% | 11,771,885 |
| May 22, 2025 | 3.07 | 3.16 | 3.02 | 3.16 | 3.16 | 2.27% | 16,548,476 |
| May 21, 2025 | 3.23 | 3.28 | 3.08 | 3.09 | 3.09 | -6.93% | 14,445,444 |
| May 20, 2025 | 3.38 | 3.44 | 3.30 | 3.32 | 3.32 | -1.19% | 17,424,757 |
| May 19, 2025 | 3.13 | 3.44 | 3.11 | 3.36 | 3.36 | 4.67% | 24,870,209 |
| May 16, 2025 | 2.98 | 3.28 | 2.96 | 3.21 | 3.21 | 8.81% | 29,567,472 |
| May 15, 2025 | 2.95 | 2.96 | 2.85 | 2.95 | 2.95 | -0.34% | 18,559,761 |
| May 14, 2025 | 2.97 | 3.03 | 2.93 | 2.96 | 2.96 | 0.68% | 18,332,559 |
| May 13, 2025 | 2.88 | 2.95 | 2.80 | 2.94 | 2.94 | 3.52% | 17,001,374 |
| May 12, 2025 | 2.85 | 2.93 | 2.81 | 2.84 | 2.84 | 5.58% | 24,506,538 |
| May 9, 2025 | 2.73 | 2.87 | 2.67 | 2.69 | 2.69 | -0.37% | 24,616,812 |
| May 8, 2025 | 2.63 | 2.73 | 2.60 | 2.70 | 2.70 | 3.45% | 17,824,115 |
| May 7, 2025 | 2.61 | 2.70 | 2.56 | 2.61 | 2.61 | - | 25,881,289 |
| May 6, 2025 | 2.44 | 2.62 | 2.42 | 2.61 | 2.61 | 3.57% | 28,448,967 |
| May 5, 2025 | 2.39 | 2.52 | 2.28 | 2.52 | 2.52 | 4.13% | 31,092,326 |
| May 2, 2025 | 2.64 | 2.71 | 2.40 | 2.42 | 2.42 | -17.41% | 45,289,367 |
| May 1, 2025 | 3.08 | 3.08 | 2.90 | 2.93 | 2.93 | -2.33% | 15,789,859 |