fuboTV Inc. (FUBO)
NYSE: FUBO · Real-Time Price · USD
3.530
+0.050 (1.44%)
At close: Aug 29, 2025, 4:00 PM
3.550
+0.020 (0.57%)
After-hours: Aug 29, 2025, 6:17 PM EDT
fuboTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.55 | 3.81 | 3.52 | 3.53 | 3.53 | 1.44% | 18,593,462 |
| Aug 28, 2025 | 3.45 | 3.52 | 3.40 | 3.48 | 3.48 | 2.05% | 10,860,500 |
| Aug 27, 2025 | 3.43 | 3.45 | 3.37 | 3.41 | 3.41 | -1.16% | 7,645,476 |
| Aug 26, 2025 | 3.47 | 3.51 | 3.41 | 3.45 | 3.45 | -0.58% | 7,318,823 |
| Aug 25, 2025 | 3.48 | 3.55 | 3.46 | 3.47 | 3.47 | -0.57% | 8,151,660 |
| Aug 22, 2025 | 3.40 | 3.53 | 3.37 | 3.49 | 3.49 | 2.95% | 10,912,910 |
| Aug 21, 2025 | 3.33 | 3.42 | 3.31 | 3.39 | 3.39 | 0.89% | 9,925,113 |
| Aug 20, 2025 | 3.45 | 3.45 | 3.25 | 3.36 | 3.36 | -3.45% | 14,769,259 |
| Aug 19, 2025 | 3.80 | 3.80 | 3.47 | 3.48 | 3.48 | -7.69% | 16,070,042 |
| Aug 18, 2025 | 3.64 | 3.78 | 3.59 | 3.77 | 3.77 | 3.86% | 12,417,684 |
| Aug 15, 2025 | 3.66 | 3.67 | 3.58 | 3.63 | 3.63 | -1.89% | 11,530,452 |
| Aug 14, 2025 | 3.68 | 3.72 | 3.57 | 3.70 | 3.70 | -1.60% | 12,431,245 |
| Aug 13, 2025 | 3.66 | 3.87 | 3.62 | 3.76 | 3.76 | 3.30% | 18,473,826 |
| Aug 12, 2025 | 3.59 | 3.67 | 3.56 | 3.64 | 3.64 | 1.39% | 11,242,832 |
| Aug 11, 2025 | 3.66 | 3.74 | 3.50 | 3.59 | 3.59 | -2.45% | 18,136,283 |
| Aug 8, 2025 | 3.67 | 3.98 | 3.51 | 3.68 | 3.68 | -0.54% | 34,547,376 |
| Aug 7, 2025 | 3.80 | 3.87 | 3.62 | 3.70 | 3.70 | -1.07% | 19,609,651 |
| Aug 6, 2025 | 3.91 | 3.92 | 3.73 | 3.74 | 3.74 | -4.59% | 13,012,663 |
| Aug 5, 2025 | 4.00 | 4.09 | 3.86 | 3.92 | 3.92 | -1.01% | 14,731,069 |
| Aug 4, 2025 | 3.86 | 4.07 | 3.82 | 3.96 | 3.96 | 5.60% | 17,160,166 |
| Aug 1, 2025 | 3.87 | 3.87 | 3.67 | 3.75 | 3.75 | -5.78% | 21,279,964 |
| Jul 31, 2025 | 4.40 | 4.40 | 3.93 | 3.98 | 3.98 | -4.33% | 29,756,039 |
| Jul 30, 2025 | 3.99 | 4.35 | 3.86 | 4.16 | 4.16 | 17.51% | 60,600,749 |
| Jul 29, 2025 | 3.81 | 4.20 | 3.50 | 3.54 | 3.54 | 0.28% | 57,662,705 |
| Jul 28, 2025 | 3.68 | 3.69 | 3.51 | 3.53 | 3.53 | -4.08% | 12,712,753 |
| Jul 25, 2025 | 3.60 | 3.73 | 3.53 | 3.68 | 3.68 | 2.22% | 16,871,375 |
| Jul 24, 2025 | 3.68 | 3.73 | 3.56 | 3.60 | 3.60 | -0.83% | 15,899,054 |
| Jul 23, 2025 | 3.44 | 3.66 | 3.36 | 3.63 | 3.63 | 6.45% | 18,283,180 |
| Jul 22, 2025 | 3.32 | 3.44 | 3.28 | 3.41 | 3.41 | 2.71% | 8,780,847 |
| Jul 21, 2025 | 3.40 | 3.48 | 3.31 | 3.32 | 3.32 | -0.90% | 10,521,156 |
| Jul 18, 2025 | 3.51 | 3.53 | 3.33 | 3.35 | 3.35 | -4.29% | 10,126,799 |
| Jul 17, 2025 | 3.53 | 3.57 | 3.48 | 3.50 | 3.50 | -0.57% | 8,628,469 |
| Jul 16, 2025 | 3.41 | 3.53 | 3.35 | 3.52 | 3.52 | 3.53% | 10,004,997 |
| Jul 15, 2025 | 3.46 | 3.47 | 3.35 | 3.40 | 3.40 | -0.29% | 6,994,563 |
| Jul 14, 2025 | 3.33 | 3.46 | 3.30 | 3.41 | 3.41 | 3.02% | 7,213,483 |
| 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 |