fuboTV Inc. Common Stock (FUBO)
2.8000
-0.2200 (-7.28%)
NYSE · Last Trade: Apr 5th, 11:39 AM EDT
Historical Prices For fuboTV Inc. Common Stock (FUBO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.88 | 2.90 | 2.62 | 2.80 | 19,100,739 | 2.80 |
| 4/03/2025 | 2.93 | 3.06 | 2.91 | 3.02 | 12,886,156 | 3.02 |
| 4/02/2025 | 2.91 | 3.15 | 2.87 | 3.15 | 11,955,477 | 3.15 |
| 4/01/2025 | 2.92 | 2.98 | 2.86 | 2.96 | 10,728,498 | 2.96 |
| 3/31/2025 | 2.86 | 2.99 | 2.78 | 2.92 | 13,232,130 | 2.92 |
| 3/28/2025 | 2.99 | 3.02 | 2.87 | 2.90 | 14,230,715 | 2.90 |
| 3/27/2025 | 3.06 | 3.11 | 2.99 | 3.02 | 11,332,116 | 3.02 |
| 3/26/2025 | 3.32 | 3.35 | 3.06 | 3.08 | 11,584,775 | 3.08 |
| 3/25/2025 | 3.28 | 3.31 | 3.19 | 3.31 | 8,768,464 | 3.31 |
| 3/24/2025 | 3.23 | 3.27 | 3.15 | 3.27 | 11,853,948 | 3.27 |
| 3/21/2025 | 3.01 | 3.18 | 3.00 | 3.18 | 11,827,160 | 3.18 |
| 3/20/2025 | 3.15 | 3.18 | 3.05 | 3.08 | 11,104,408 | 3.08 |
| 3/19/2025 | 3.11 | 3.21 | 3.09 | 3.18 | 10,068,199 | 3.18 |
| 3/18/2025 | 3.18 | 3.20 | 3.07 | 3.09 | 12,134,557 | 3.09 |
| 3/17/2025 | 3.16 | 3.30 | 3.15 | 3.21 | 10,805,678 | 3.21 |
| 3/14/2025 | 2.99 | 3.18 | 2.97 | 3.18 | 13,539,601 | 3.18 |
| 3/13/2025 | 3.08 | 3.14 | 2.95 | 2.95 | 15,939,944 | 2.95 |
| 3/12/2025 | 3.15 | 3.19 | 3.04 | 3.10 | 20,197,938 | 3.10 |
| 3/11/2025 | 3.01 | 3.15 | 2.91 | 3.09 | 21,019,606 | 3.09 |
| 3/10/2025 | 3.10 | 3.28 | 2.92 | 3.01 | 27,616,957 | 3.01 |
| 3/07/2025 | 2.94 | 3.23 | 2.92 | 3.18 | 20,577,274 | 3.18 |
| 3/06/2025 | 2.99 | 3.10 | 2.93 | 2.99 | 21,330,841 | 2.99 |
| 3/05/2025 | 3.02 | 3.13 | 2.96 | 3.08 | 16,545,715 | 3.08 |
| 3/04/2025 | 2.69 | 3.10 | 2.67 | 3.01 | 29,963,363 | 3.01 |
| 3/03/2025 | 3.04 | 3.10 | 2.76 | 2.84 | 31,448,348 | 2.84 |
| 2/28/2025 | 2.96 | 3.08 | 2.56 | 3.03 | 68,820,500 | 3.03 |
| 2/27/2025 | 3.65 | 3.79 | 3.45 | 3.52 | 35,882,250 | 3.52 |
| 2/26/2025 | 3.86 | 3.92 | 3.50 | 3.60 | 28,086,441 | 3.60 |
| 2/25/2025 | 3.99 | 4.02 | 3.70 | 3.84 | 24,149,817 | 3.84 |
| 2/24/2025 | 3.82 | 4.29 | 3.73 | 4.01 | 41,766,282 | 4.01 |
| 2/21/2025 | 4.16 | 4.19 | 3.75 | 3.76 | 25,585,227 | 3.76 |
| 2/20/2025 | 3.87 | 3.92 | 3.71 | 3.85 | 11,524,468 | 3.85 |
| 2/19/2025 | 4.04 | 4.06 | 3.85 | 3.86 | 14,562,966 | 3.86 |
| 2/18/2025 | 4.08 | 4.27 | 3.96 | 4.06 | 17,543,458 | 4.06 |
| 2/14/2025 | 3.93 | 4.08 | 3.87 | 4.06 | 13,601,955 | 4.06 |
| 2/13/2025 | 3.66 | 3.92 | 3.64 | 3.90 | 16,979,508 | 3.90 |
| 2/12/2025 | 3.70 | 3.79 | 3.62 | 3.65 | 19,502,682 | 3.65 |
| 2/11/2025 | 3.82 | 4.03 | 3.71 | 3.72 | 18,954,067 | 3.72 |
| 2/10/2025 | 4.01 | 4.08 | 3.81 | 3.85 | 16,767,644 | 3.85 |
| 2/07/2025 | 4.03 | 4.04 | 3.89 | 3.95 | 15,813,637 | 3.95 |
| 2/06/2025 | 4.43 | 4.44 | 4.00 | 4.04 | 24,017,103 | 4.04 |
| 2/05/2025 | 4.58 | 4.61 | 4.33 | 4.46 | 23,254,519 | 4.46 |
| 2/04/2025 | 4.17 | 4.71 | 4.13 | 4.58 | 38,190,753 | 4.58 |
| 2/03/2025 | 3.88 | 4.16 | 3.81 | 4.16 | 20,497,790 | 4.16 |
| 1/31/2025 | 4.15 | 4.27 | 3.91 | 4.04 | 20,905,666 | 4.04 |
| 1/30/2025 | 4.18 | 4.30 | 3.95 | 4.12 | 24,007,591 | 4.12 |
| 1/29/2025 | 3.98 | 4.25 | 3.93 | 4.08 | 30,983,634 | 4.08 |
| 1/28/2025 | 3.74 | 4.00 | 3.71 | 3.95 | 15,347,821 | 3.95 |
| 1/27/2025 | 3.93 | 3.99 | 3.66 | 3.69 | 19,012,142 | 3.69 |
| 1/24/2025 | 3.93 | 4.15 | 3.86 | 4.04 | 25,950,181 | 4.04 |
| 1/23/2025 | 3.60 | 4.09 | 3.58 | 3.99 | 39,436,588 | 3.99 |
| 1/22/2025 | 3.63 | 3.74 | 3.51 | 3.62 | 22,083,879 | 3.62 |
| 1/21/2025 | 3.82 | 3.93 | 3.63 | 3.67 | 25,682,373 | 3.67 |
| 1/17/2025 | 4.07 | 4.30 | 3.78 | 3.82 | 34,892,282 | 3.82 |
| 1/16/2025 | 4.00 | 4.13 | 3.86 | 3.99 | 33,467,991 | 3.99 |
| 1/15/2025 | 4.05 | 4.27 | 3.91 | 3.93 | 41,064,815 | 3.93 |
| 1/14/2025 | 4.31 | 4.59 | 3.78 | 3.81 | 65,818,771 | 3.81 |
| 1/13/2025 | 4.88 | 4.89 | 4.30 | 4.45 | 58,930,291 | 4.45 |
| 1/10/2025 | 5.70 | 5.99 | 4.99 | 5.11 | 100,456,144 | 5.11 |
| 1/08/2025 | 4.63 | 6.10 | 4.55 | 5.35 | 176,972,334 | 5.35 |
| 1/07/2025 | 5.43 | 6.45 | 5.06 | 5.46 | 381,655,703 | 5.46 |
| 1/06/2025 | 3.98 | 5.30 | 3.05 | 5.06 | 671,573,739 | 5.06 |