fuboTV Inc. (FUBO)
NYSE: FUBO · Real-Time Price · USD
1.450
-0.070 (-4.61%)
At close: Nov 4, 2024, 4:00 PM
1.440
-0.010 (-0.69%)
After-hours: Nov 4, 2024, 7:49 PM EST
fuboTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.50 | 1.51 | 1.42 | 1.45 | 1.45 | -4.61% | 11,675,699 |
| 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 |
| Sep 26, 2024 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | 3.65% | 6,198,905 |
| Sep 25, 2024 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -4.20% | 6,575,822 |
| Sep 24, 2024 | 1.39 | 1.44 | 1.37 | 1.43 | 1.43 | 3.62% | 7,727,191 |
| Sep 23, 2024 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -6.76% | 12,963,308 |
| Sep 20, 2024 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -5.13% | 14,452,572 |
| Sep 19, 2024 | 1.67 | 1.68 | 1.55 | 1.56 | 1.56 | -3.11% | 11,833,031 |
| Sep 18, 2024 | 1.63 | 1.73 | 1.59 | 1.61 | 1.61 | -1.23% | 10,802,547 |
| Sep 17, 2024 | 1.69 | 1.70 | 1.62 | 1.63 | 1.63 | -3.55% | 8,045,123 |
| Sep 16, 2024 | 1.77 | 1.77 | 1.65 | 1.69 | 1.69 | -5.06% | 8,897,236 |
| Sep 13, 2024 | 1.85 | 1.86 | 1.75 | 1.78 | 1.78 | -1.11% | 10,526,012 |
| Sep 12, 2024 | 1.77 | 1.86 | 1.71 | 1.80 | 1.80 | 4.05% | 13,573,909 |
| Sep 11, 2024 | 1.70 | 1.74 | 1.65 | 1.73 | 1.73 | 1.17% | 8,377,153 |
| Sep 10, 2024 | 1.68 | 1.73 | 1.61 | 1.71 | 1.71 | 3.01% | 9,370,368 |
| Sep 9, 2024 | 1.68 | 1.75 | 1.65 | 1.66 | 1.66 | 0.61% | 10,458,790 |
| Sep 6, 2024 | 1.65 | 1.76 | 1.63 | 1.65 | 1.65 | - | 11,329,953 |
| Sep 5, 2024 | 1.72 | 1.73 | 1.63 | 1.65 | 1.65 | -4.62% | 8,689,269 |
| Sep 4, 2024 | 1.69 | 1.77 | 1.66 | 1.73 | 1.73 | 4.85% | 9,725,391 |
| Sep 3, 2024 | 1.65 | 1.71 | 1.63 | 1.65 | 1.65 | -1.79% | 7,201,957 |
| Aug 30, 2024 | 1.67 | 1.74 | 1.63 | 1.68 | 1.68 | 0.60% | 8,581,235 |
| Aug 29, 2024 | 1.72 | 1.77 | 1.65 | 1.67 | 1.67 | - | 8,447,247 |
| Aug 28, 2024 | 1.75 | 1.78 | 1.63 | 1.67 | 1.67 | -7.22% | 17,642,507 |
| Aug 27, 2024 | 1.90 | 1.94 | 1.80 | 1.80 | 1.80 | -8.16% | 14,558,423 |
| Aug 26, 2024 | 2.09 | 2.09 | 1.90 | 1.96 | 1.96 | -5.31% | 15,732,841 |
| Aug 23, 2024 | 2.03 | 2.15 | 1.99 | 2.07 | 2.07 | 4.55% | 24,364,251 |
| Aug 22, 2024 | 2.05 | 2.11 | 1.97 | 1.98 | 1.98 | -1.98% | 18,543,810 |
| Aug 21, 2024 | 1.96 | 2.11 | 1.93 | 2.02 | 2.02 | 4.12% | 35,281,041 |
| Aug 20, 2024 | 1.79 | 2.01 | 1.66 | 1.94 | 1.94 | 7.78% | 32,681,793 |
| Aug 19, 2024 | 1.74 | 2.18 | 1.73 | 1.80 | 1.80 | 17.65% | 102,128,963 |
| Aug 16, 2024 | 1.30 | 1.63 | 1.30 | 1.53 | 1.53 | 16.79% | 44,414,344 |
| Aug 15, 2024 | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | 1.55% | 6,581,055 |
| Aug 14, 2024 | 1.29 | 1.35 | 1.25 | 1.29 | 1.29 | 2.38% | 9,535,725 |
| Aug 13, 2024 | 1.19 | 1.28 | 1.18 | 1.26 | 1.26 | 8.62% | 9,831,918 |
| Aug 12, 2024 | 1.24 | 1.25 | 1.15 | 1.16 | 1.16 | -7.94% | 13,571,349 |
| Aug 9, 2024 | 1.29 | 1.29 | 1.22 | 1.26 | 1.26 | - | 7,837,196 |
| Aug 8, 2024 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 1.61% | 6,683,390 |
| Aug 7, 2024 | 1.34 | 1.37 | 1.24 | 1.24 | 1.24 | -6.77% | 9,896,977 |
| Aug 6, 2024 | 1.45 | 1.51 | 1.23 | 1.33 | 1.33 | 1.53% | 16,563,091 |
| Aug 5, 2024 | 1.20 | 1.35 | 1.19 | 1.31 | 1.31 | -1.50% | 8,870,827 |
| Aug 2, 2024 | 1.31 | 1.36 | 1.28 | 1.33 | 1.33 | -3.62% | 8,845,784 |
| Aug 1, 2024 | 1.44 | 1.49 | 1.36 | 1.38 | 1.38 | -5.48% | 8,123,448 |
| Jul 31, 2024 | 1.44 | 1.54 | 1.41 | 1.46 | 1.46 | 0.69% | 7,758,414 |
| Jul 30, 2024 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | 0.69% | 4,729,378 |
| Jul 29, 2024 | 1.49 | 1.51 | 1.42 | 1.44 | 1.44 | -2.70% | 5,236,272 |
| Jul 26, 2024 | 1.48 | 1.50 | 1.44 | 1.48 | 1.48 | 2.07% | 5,948,469 |
| Jul 25, 2024 | 1.35 | 1.49 | 1.35 | 1.45 | 1.45 | 5.07% | 6,766,424 |
| Jul 24, 2024 | 1.43 | 1.46 | 1.36 | 1.38 | 1.38 | -5.48% | 10,543,589 |
| Jul 23, 2024 | 1.43 | 1.49 | 1.42 | 1.46 | 1.46 | 0.69% | 6,382,048 |
| Jul 22, 2024 | 1.45 | 1.46 | 1.33 | 1.45 | 1.45 | 0.69% | 9,649,101 |
| Jul 19, 2024 | 1.47 | 1.52 | 1.43 | 1.44 | 1.44 | -2.04% | 6,576,772 |
| Jul 18, 2024 | 1.45 | 1.57 | 1.43 | 1.47 | 1.47 | 1.38% | 14,434,739 |
| Jul 17, 2024 | 1.44 | 1.58 | 1.41 | 1.45 | 1.45 | 1.40% | 20,821,617 |
| Jul 16, 2024 | 1.33 | 1.47 | 1.31 | 1.43 | 1.43 | 7.52% | 14,133,742 |
| Jul 15, 2024 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 5,850,332 |
| Jul 12, 2024 | 1.29 | 1.36 | 1.28 | 1.34 | 1.34 | 5.51% | 9,595,226 |
| Jul 11, 2024 | 1.24 | 1.28 | 1.22 | 1.27 | 1.27 | 5.83% | 8,178,478 |
| Jul 10, 2024 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -3.23% | 7,205,648 |
| Jul 9, 2024 | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 3,890,699 |
| Jul 8, 2024 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | - | 3,099,614 |
| Jul 5, 2024 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | -4.58% | 6,190,803 |
| Jul 3, 2024 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | - | 4,519,819 |
| Jul 2, 2024 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 3.97% | 6,444,852 |
| Jul 1, 2024 | 1.24 | 1.32 | 1.22 | 1.26 | 1.26 | 1.61% | 8,895,031 |
| Jun 28, 2024 | 1.23 | 1.26 | 1.20 | 1.24 | 1.24 | - | 7,709,728 |
| Jun 27, 2024 | 1.17 | 1.25 | 1.17 | 1.24 | 1.24 | 5.08% | 6,994,163 |
| Jun 26, 2024 | 1.14 | 1.21 | 1.13 | 1.18 | 1.18 | 3.51% | 7,862,076 |
| Jun 25, 2024 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 5,367,563 |
| Jun 24, 2024 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | - | 4,430,374 |
| Jun 21, 2024 | 1.12 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 12,050,529 |
| Jun 20, 2024 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | 7,581,480 |
| Jun 18, 2024 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 7,179,243 |
| Jun 17, 2024 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 0.85% | 6,504,618 |
| Jun 14, 2024 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 9,528,100 |
| Jun 13, 2024 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -4.00% | 6,658,074 |