FuboTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	9.30	9.85	9.26	9.75	9.75	6.67%	1,091,187
May 21, 2026	9.02	9.30	8.85	9.14	9.14	-0.22%	915,959
May 20, 2026	9.05	9.35	8.92	9.16	9.16	-0.43%	913,172
May 19, 2026	9.37	9.65	9.09	9.20	9.20	-1.92%	1,034,459
May 18, 2026	9.50	9.72	9.31	9.38	9.38	-2.49%	964,248
May 15, 2026	9.77	10.01	9.58	9.62	9.62	-1.64%	948,436
May 14, 2026	9.81	10.06	9.62	9.78	9.78	-1.31%	1,021,004
May 13, 2026	9.68	10.08	9.54	9.91	9.91	0.81%	998,433
May 12, 2026	9.97	10.20	9.72	9.83	9.83	-1.21%	1,364,667
May 11, 2026	10.10	10.20	9.79	9.95	9.95	-3.21%	1,640,860
May 8, 2026	10.75	10.75	10.13	10.28	10.28	-4.73%	1,786,673
May 7, 2026	10.54	11.10	10.49	10.79	10.79	3.45%	2,015,977
May 6, 2026	11.86	12.11	10.38	10.43	10.43	-15.89%	3,827,320
May 5, 2026	12.71	12.80	12.35	12.40	12.40	-3.50%	1,455,590
May 4, 2026	13.82	14.06	12.84	12.85	12.85	-7.02%	1,821,042
May 1, 2026	12.86	13.82	12.72	13.82	13.82	12.18%	2,123,827
Apr 30, 2026	11.67	12.45	11.38	12.32	12.32	3.97%	1,333,649
Apr 29, 2026	11.33	11.90	11.17	11.85	11.85	3.13%	1,407,686
Apr 28, 2026	11.53	11.68	11.41	11.49	11.49	-0.95%	1,064,405
Apr 27, 2026	11.88	12.09	11.35	11.60	11.60	-3.41%	1,483,897
Apr 24, 2026	12.33	12.45	11.71	12.01	12.01	-2.12%	1,241,771
Apr 23, 2026	13.11	13.15	12.12	12.27	12.27	-5.90%	1,219,122
Apr 22, 2026	13.30	13.33	12.74	13.04	13.04	-0.08%	1,194,462
Apr 21, 2026	13.71	14.54	13.05	13.05	13.05	-1.81%	2,267,718
Apr 20, 2026	12.97	13.36	12.85	13.29	13.29	1.45%	1,380,264
Apr 17, 2026	12.82	13.84	12.82	13.10	13.10	3.15%	2,430,122
Apr 16, 2026	13.31	13.52	12.25	12.70	12.70	-3.35%	2,067,581
Apr 15, 2026	12.16	13.29	12.05	13.14	13.14	8.77%	2,210,371
Apr 14, 2026	11.69	12.38	11.69	12.08	12.08	2.90%	1,401,932
Apr 13, 2026	11.54	11.88	10.98	11.74	11.74	0.34%	1,800,527
Apr 10, 2026	11.99	12.44	11.70	11.70	11.70	-2.82%	1,303,641
Apr 9, 2026	11.89	12.53	11.54	12.04	12.04	-0.08%	2,795,594
Apr 8, 2026	12.99	13.28	12.02	12.05	12.05	-3.29%	3,580,137
Apr 7, 2026	12.60	13.88	12.02	12.46	12.46	3.23%	5,365,250
Apr 6, 2026	10.95	12.57	10.66	12.07	12.07	23.54%	7,206,602
Apr 2, 2026	8.79	9.78	8.69	9.77	9.77	6.20%	1,817,672
Apr 1, 2026	9.63	9.69	9.09	9.20	9.20	-2.75%	1,797,857
Mar 31, 2026	8.71	9.57	8.66	9.46	9.46	9.24%	2,461,131
Mar 30, 2026	9.13	9.13	8.31	8.66	8.66	-6.68%	3,621,486
Mar 27, 2026	9.71	9.85	9.23	9.28	9.28	-3.93%	3,452,272
Mar 26, 2026	10.57	10.58	9.56	9.66	9.66	-10.97%	3,777,609
Mar 25, 2026	12.00	12.13	10.20	10.85	10.85	-9.73%	5,151,236
Mar 24, 2026	12.02	14.21	11.97	12.02	12.02	-8.94%	3,089,421
Mar 23, 2026	13.20	13.44	12.18	13.20	13.20	-2.65%	1,758,192
Mar 20, 2026	13.80	14.04	13.56	13.56	13.56	-1.74%	1,267,015
Mar 19, 2026	13.56	14.04	13.44	13.80	13.80	0.88%	919,450
Mar 18, 2026	13.92	14.13	13.68	13.68	13.68	-2.56%	626,836
Mar 17, 2026	14.04	14.64	13.92	14.04	14.04	-	788,906
Mar 16, 2026	14.40	14.88	14.04	14.04	14.04	-1.68%	812,664
Mar 13, 2026	13.92	14.64	13.80	14.28	14.28	3.48%	948,828