Canada markets close in 29 minutes

fuboTV Inc. (FUBO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.2450-0.0650 (-4.96%)
As of 03:31PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.28001.29001.22001.24501.245010,203,792
May 07, 20241.40001.40001.31001.31001.310011,993,300
May 06, 20241.43001.46001.37001.41001.410013,674,800
May 03, 20241.63001.69001.36001.37001.370032,029,900
May 02, 20241.51001.55001.45001.55001.550012,894,300
May 01, 20241.39001.51001.37001.44001.44006,350,400
Apr 30, 20241.41001.47001.37501.42001.42005,976,900
Apr 29, 20241.41001.46001.38001.40001.40005,510,600
Apr 26, 20241.37001.43001.35001.39001.39003,399,400
Apr 25, 20241.35001.38001.33001.37001.37003,512,000
Apr 24, 20241.41001.44001.36001.38001.38004,224,200
Apr 23, 20241.35001.45001.33001.43001.430011,571,500
Apr 22, 20241.35001.38001.20201.34001.340019,375,100
Apr 19, 20241.39001.42001.32001.35001.35008,722,300
Apr 18, 20241.40001.48001.36001.40001.40006,797,500
Apr 17, 20241.43001.48001.38001.39001.39004,550,500
Apr 16, 20241.38001.40001.35001.37001.37005,664,800
Apr 15, 20241.45001.47001.38001.40001.40007,496,600
Apr 12, 20241.47001.49001.42001.45001.45004,779,500
Apr 11, 20241.53001.55001.46001.49001.49005,921,300
Apr 10, 20241.55001.57001.49001.51001.51007,526,500
Apr 09, 20241.58001.66501.58001.61001.61005,021,900
Apr 08, 20241.57001.60001.52501.58001.58004,721,300
Apr 05, 20241.54001.57001.50001.55001.55006,827,600
Apr 04, 20241.60001.67001.55001.56001.560010,298,200
Apr 03, 20241.52001.58001.49001.56001.56005,447,300
Apr 02, 20241.52001.55001.50001.54001.54005,241,800
Apr 01, 20241.59001.59001.51001.58001.58006,020,000
Mar 28, 20241.56001.64001.55001.58001.58006,426,700
Mar 27, 20241.54001.56001.51001.56001.56005,122,500
Mar 26, 20241.56001.58001.49001.50001.50005,240,400
Mar 25, 20241.52001.57001.50001.54001.54006,019,900
Mar 22, 20241.56001.57001.51001.51001.51005,808,300
Mar 21, 20241.64001.66001.56001.59001.59007,556,300
Mar 20, 20241.52001.62001.48001.60001.60009,332,600
Mar 19, 20241.52001.54001.46001.52001.52005,805,600
Mar 18, 20241.53001.57001.47001.54001.54007,682,700
Mar 15, 20241.55001.58001.49001.51001.510010,012,000
Mar 14, 20241.63001.64001.53001.55001.55007,815,100
Mar 13, 20241.55001.69001.53001.61001.610011,725,900
Mar 12, 20241.63001.63001.51001.54001.540014,480,200
Mar 11, 20241.68001.73601.61001.61001.61007,080,100
Mar 08, 20241.69001.79001.65001.68001.680013,090,100
Mar 07, 20241.72001.79001.63001.64001.640013,561,800
Mar 06, 20241.74001.79601.71001.73001.73009,807,800
Mar 05, 20241.84001.84001.71001.74001.740017,514,800
Mar 04, 20241.95001.97001.85001.85001.850013,088,100
Mar 01, 20242.33002.43501.85001.90001.900049,457,500
Feb 29, 20242.13002.17002.05002.07002.070017,021,100
Feb 28, 20242.00002.10001.96002.04002.040010,272,700
Feb 27, 20241.93002.01001.90002.00002.00009,710,800
Feb 26, 20241.77001.91001.72001.90001.900010,396,800
Feb 23, 20241.85001.88501.76001.77001.770015,670,000
Feb 22, 20241.90001.94001.85001.86001.860011,224,000
Feb 21, 20241.98001.99001.83001.93001.930014,826,000
Feb 20, 20242.04002.06001.98002.00002.000010,836,400
Feb 16, 20242.14002.17002.05002.07002.070013,615,100
Feb 15, 20242.11002.30002.08002.20002.200012,802,300
Feb 14, 20242.02002.13502.00002.10002.10008,573,300
Feb 13, 20242.02002.06501.95001.98001.980013,386,000
Feb 12, 20242.05002.20002.05002.13002.130011,367,500
Feb 09, 20241.95002.09001.93002.06002.060015,387,900
Feb 08, 20241.96002.05001.92001.96001.960016,416,000
Feb 07, 20242.02002.04001.75001.94001.940054,023,600
Feb 06, 20242.43002.56002.40502.51002.51009,427,000
Feb 05, 20242.50002.50502.40002.42002.420010,283,400
Feb 02, 20242.52002.57002.46002.56002.56009,323,100
Feb 01, 20242.55002.59002.48002.54002.54009,718,200
Jan 31, 20242.53002.69502.48002.49002.490011,289,300
Jan 30, 20242.70002.71002.56002.58002.58009,731,900
Jan 29, 20242.67002.73002.60002.72002.72009,152,100
Jan 26, 20242.73002.80002.67002.67002.67005,514,900
Jan 25, 20242.74002.83002.62502.68002.68008,656,100
Jan 24, 20242.88002.95502.68002.70002.70008,760,900
Jan 23, 20242.79002.87502.72002.79002.79008,950,600
Jan 22, 20242.64002.87502.63002.73002.730012,476,500
Jan 19, 20242.54002.63002.47002.60002.60008,427,500
Jan 18, 20242.61002.64902.42002.52002.520012,984,100
Jan 17, 20242.56002.59602.50002.58002.58008,693,200
Jan 16, 20242.70002.72002.60002.66002.66008,483,900
Jan 12, 20242.80002.93002.71002.73002.73008,046,000
Jan 11, 20242.89002.91902.72002.79002.790010,649,200
Jan 10, 20242.98002.99002.86002.94002.94007,452,500
Jan 09, 20243.10003.12502.96002.97002.97008,053,900
Jan 08, 20242.91003.17002.89003.17003.170010,182,700
Jan 05, 20242.91003.05002.88102.93002.93007,659,200
Jan 04, 20242.96003.02002.88202.97002.97009,480,700
Jan 03, 20243.08003.08002.88002.90002.900012,789,000
Jan 02, 20243.13003.22003.04003.15003.15008,491,200
Dec 29, 20233.30003.36003.18003.18003.18008,326,300
Dec 28, 20233.28003.35003.23003.31003.31007,314,100
Dec 27, 20233.26003.42503.25003.33003.330010,595,700
Dec 26, 20233.27003.30503.18003.26003.26006,400,300
Dec 22, 20233.26003.34003.20303.27003.27006,669,600
Dec 21, 20233.28003.30003.11003.27003.270011,687,600
Dec 20, 20233.48003.50003.16003.17003.170015,446,700
Dec 19, 20233.39003.55003.36503.49003.490014,021,900
Dec 18, 20233.36003.50003.28003.33003.330011,846,800
Dec 15, 20233.60003.64003.35503.36003.360014,906,200
Dec 14, 20233.54003.81503.46003.56003.560023,477,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...