fuboTV Inc. (FUBO)
NYSE: FUBO · Real-Time Price · USD
3.770
+0.150 (4.14%)
At close: May 28, 2025, 4:00 PM
3.830
+0.060 (1.59%)
After-hours: May 28, 2025, 7:59 PM EDT
fuboTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.67 | 3.84 | 3.67 | 3.77 | 3.77 | 4.14% | 21,057,034 |
| 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 |
| Apr 8, 2025 | 2.88 | 2.89 | 2.52 | 2.61 | 2.61 | -4.74% | 12,573,974 |
| Apr 7, 2025 | 2.57 | 3.00 | 2.50 | 2.74 | 2.74 | -2.14% | 20,812,804 |
| Apr 4, 2025 | 2.88 | 2.90 | 2.62 | 2.80 | 2.80 | -7.28% | 19,112,222 |
| Apr 3, 2025 | 2.93 | 3.06 | 2.91 | 3.02 | 3.02 | -4.13% | 12,889,910 |
| Apr 2, 2025 | 2.91 | 3.15 | 2.87 | 3.15 | 3.15 | 6.42% | 11,979,466 |
| Apr 1, 2025 | 2.92 | 2.98 | 2.86 | 2.96 | 2.96 | 1.37% | 10,731,973 |
| Mar 31, 2025 | 2.86 | 2.99 | 2.78 | 2.92 | 2.92 | 0.69% | 13,240,600 |
| Mar 28, 2025 | 2.99 | 3.02 | 2.87 | 2.90 | 2.90 | -3.97% | 14,230,706 |
| Mar 27, 2025 | 3.06 | 3.11 | 2.99 | 3.02 | 3.02 | -1.95% | 11,352,390 |
| Mar 26, 2025 | 3.32 | 3.35 | 3.06 | 3.08 | 3.08 | -6.95% | 11,616,943 |
| Mar 25, 2025 | 3.28 | 3.31 | 3.19 | 3.31 | 3.31 | 1.22% | 8,774,271 |
| Mar 24, 2025 | 3.23 | 3.27 | 3.15 | 3.27 | 3.27 | 2.83% | 11,883,699 |
| Mar 21, 2025 | 3.01 | 3.18 | 3.00 | 3.18 | 3.18 | 3.25% | 11,827,156 |
| Mar 20, 2025 | 3.15 | 3.18 | 3.05 | 3.08 | 3.08 | -3.14% | 11,108,212 |
| Mar 19, 2025 | 3.11 | 3.21 | 3.09 | 3.18 | 3.18 | 2.91% | 10,076,263 |
| Mar 18, 2025 | 3.18 | 3.20 | 3.07 | 3.09 | 3.09 | -3.74% | 12,147,339 |