fuboTV Inc. (FUBO)
NYSE: FUBO · Real-Time Price · USD
3.120
-0.040 (-1.27%)
At close: Jun 20, 2025, 4:00 PM
3.130
+0.010 (0.32%)
After-hours: Jun 20, 2025, 7:59 PM EDT
fuboTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 2.99 | 3.03 | 2.91 | 3.00 | 3.00 | -3.23% | 12,470,921 |
| Apr 29, 2025 | 3.13 | 3.25 | 3.08 | 3.10 | 3.10 | -0.96% | 17,415,156 |
| Apr 28, 2025 | 3.03 | 3.15 | 3.02 | 3.13 | 3.13 | 3.64% | 14,642,972 |
| Apr 25, 2025 | 3.00 | 3.05 | 2.95 | 3.02 | 3.02 | 1.00% | 10,117,935 |
| Apr 24, 2025 | 2.92 | 3.03 | 2.91 | 2.99 | 2.99 | 2.40% | 10,882,131 |
| Apr 23, 2025 | 3.05 | 3.11 | 2.82 | 2.92 | 2.92 | -2.67% | 26,062,897 |
| Apr 22, 2025 | 2.89 | 3.02 | 2.88 | 3.00 | 3.00 | 5.26% | 11,141,234 |
| Apr 21, 2025 | 2.94 | 2.97 | 2.76 | 2.85 | 2.85 | -4.68% | 9,798,564 |
| Apr 17, 2025 | 2.88 | 2.99 | 2.83 | 2.99 | 2.99 | 4.18% | 13,479,916 |
| Apr 16, 2025 | 2.90 | 2.95 | 2.78 | 2.87 | 2.87 | -4.01% | 14,166,173 |
| Apr 15, 2025 | 2.90 | 3.05 | 2.87 | 2.99 | 2.99 | 3.82% | 13,085,069 |
| Apr 14, 2025 | 2.94 | 2.98 | 2.86 | 2.88 | 2.88 | 1.05% | 14,054,247 |
| Apr 11, 2025 | 2.76 | 2.86 | 2.72 | 2.85 | 2.85 | 3.26% | 14,139,255 |
| Apr 10, 2025 | 2.89 | 2.89 | 2.68 | 2.76 | 2.76 | -5.48% | 15,989,315 |
| Apr 9, 2025 | 2.58 | 2.98 | 2.53 | 2.92 | 2.92 | 11.88% | 24,664,930 |