fuboTV Inc. Common Stock (FUBO)
3.5900
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 6:58 AM EDT
Historical Prices For fuboTV Inc. Common Stock (FUBO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.50 | 3.60 | 3.46 | 3.59 | 10,318,389 | 3.59 |
| 10/22/2025 | 3.59 | 3.62 | 3.36 | 3.47 | 15,806,733 | 3.47 |
| 10/21/2025 | 3.65 | 3.70 | 3.59 | 3.65 | 7,510,066 | 3.65 |
| 10/20/2025 | 3.70 | 3.74 | 3.63 | 3.65 | 8,700,544 | 3.65 |
| 10/17/2025 | 3.60 | 3.67 | 3.55 | 3.64 | 10,174,459 | 3.64 |
| 10/16/2025 | 3.87 | 3.89 | 3.63 | 3.68 | 11,745,597 | 3.68 |
| 10/15/2025 | 3.91 | 3.96 | 3.81 | 3.87 | 12,957,298 | 3.87 |
| 10/14/2025 | 3.75 | 3.97 | 3.65 | 3.83 | 13,534,397 | 3.83 |
| 10/13/2025 | 3.72 | 3.83 | 3.63 | 3.82 | 13,352,299 | 3.82 |
| 10/10/2025 | 3.84 | 3.91 | 3.64 | 3.68 | 13,025,267 | 3.68 |
| 10/09/2025 | 3.87 | 3.89 | 3.78 | 3.83 | 8,126,837 | 3.83 |
| 10/08/2025 | 3.90 | 3.92 | 3.76 | 3.88 | 12,126,870 | 3.88 |
| 10/07/2025 | 3.94 | 4.03 | 3.81 | 3.87 | 12,787,844 | 3.87 |
| 10/06/2025 | 3.98 | 4.03 | 3.85 | 3.92 | 10,240,489 | 3.92 |
| 10/03/2025 | 3.98 | 4.08 | 3.91 | 3.96 | 13,339,356 | 3.96 |
| 10/02/2025 | 3.94 | 4.01 | 3.75 | 3.95 | 15,233,780 | 3.95 |
| 10/01/2025 | 4.12 | 4.12 | 3.86 | 3.90 | 14,447,147 | 3.90 |
| 9/30/2025 | 4.27 | 4.29 | 4.04 | 4.15 | 11,074,198 | 4.15 |
| 9/29/2025 | 4.20 | 4.28 | 4.15 | 4.27 | 8,682,230 | 4.27 |
| 9/26/2025 | 4.09 | 4.25 | 4.06 | 4.20 | 8,017,653 | 4.20 |
| 9/25/2025 | 4.05 | 4.20 | 4.01 | 4.09 | 10,271,632 | 4.09 |
| 9/24/2025 | 4.56 | 4.59 | 4.15 | 4.15 | 13,042,525 | 4.15 |
| 9/23/2025 | 4.53 | 4.72 | 4.35 | 4.45 | 17,781,544 | 4.45 |
| 9/22/2025 | 4.32 | 4.56 | 4.23 | 4.56 | 13,856,450 | 4.56 |
| 9/19/2025 | 4.36 | 4.48 | 4.33 | 4.35 | 12,904,499 | 4.35 |
| 9/18/2025 | 4.23 | 4.54 | 4.23 | 4.38 | 15,925,087 | 4.38 |
| 9/17/2025 | 4.29 | 4.34 | 4.14 | 4.21 | 11,956,647 | 4.21 |
| 9/16/2025 | 4.36 | 4.38 | 4.16 | 4.29 | 10,188,366 | 4.29 |
| 9/15/2025 | 4.36 | 4.47 | 4.19 | 4.36 | 15,021,501 | 4.36 |
| 9/12/2025 | 4.15 | 4.32 | 4.07 | 4.27 | 13,499,786 | 4.27 |
| 9/11/2025 | 3.95 | 4.17 | 3.90 | 4.16 | 16,441,379 | 4.16 |
| 9/10/2025 | 4.12 | 4.16 | 3.92 | 3.93 | 13,519,281 | 3.93 |
| 9/09/2025 | 4.13 | 4.14 | 3.90 | 4.09 | 12,902,202 | 4.09 |
| 9/08/2025 | 4.03 | 4.19 | 3.94 | 4.12 | 19,021,982 | 4.12 |
| 9/05/2025 | 3.78 | 4.05 | 3.73 | 4.01 | 18,926,337 | 4.01 |
| 9/04/2025 | 3.69 | 3.81 | 3.62 | 3.77 | 11,837,490 | 3.77 |
| 9/03/2025 | 3.80 | 3.81 | 3.63 | 3.71 | 12,341,201 | 3.71 |
| 9/02/2025 | 3.50 | 3.80 | 3.44 | 3.78 | 18,380,850 | 3.78 |
| 8/29/2025 | 3.55 | 3.81 | 3.52 | 3.53 | 18,728,423 | 3.53 |
| 8/28/2025 | 3.45 | 3.52 | 3.40 | 3.48 | 10,806,407 | 3.48 |
| 8/27/2025 | 3.43 | 3.44 | 3.37 | 3.41 | 7,638,395 | 3.41 |
| 8/26/2025 | 3.47 | 3.51 | 3.41 | 3.45 | 7,306,481 | 3.45 |
| 8/25/2025 | 3.48 | 3.55 | 3.46 | 3.47 | 8,114,885 | 3.47 |
| 8/22/2025 | 3.40 | 3.53 | 3.37 | 3.49 | 10,912,913 | 3.49 |
| 8/21/2025 | 3.33 | 3.42 | 3.31 | 3.39 | 9,910,581 | 3.39 |
| 8/20/2025 | 3.45 | 3.45 | 3.25 | 3.36 | 14,747,129 | 3.36 |
| 8/19/2025 | 3.80 | 3.80 | 3.47 | 3.48 | 16,003,192 | 3.48 |
| 8/18/2025 | 3.64 | 3.78 | 3.59 | 3.77 | 12,381,669 | 3.77 |
| 8/15/2025 | 3.66 | 3.67 | 3.58 | 3.63 | 12,122,547 | 3.63 |
| 8/14/2025 | 3.68 | 3.72 | 3.57 | 3.70 | 12,402,925 | 3.70 |
| 8/13/2025 | 3.66 | 3.87 | 3.62 | 3.76 | 18,451,603 | 3.76 |
| 8/12/2025 | 3.59 | 3.67 | 3.56 | 3.64 | 11,233,435 | 3.64 |
| 8/11/2025 | 3.66 | 3.74 | 3.50 | 3.59 | 18,110,264 | 3.59 |
| 8/08/2025 | 3.66 | 3.98 | 3.51 | 3.68 | 34,547,428 | 3.68 |
| 8/07/2025 | 3.80 | 3.87 | 3.62 | 3.70 | 19,376,019 | 3.70 |
| 8/06/2025 | 3.91 | 3.92 | 3.73 | 3.74 | 12,994,896 | 3.74 |
| 8/05/2025 | 4.00 | 4.09 | 3.86 | 3.92 | 14,713,112 | 3.92 |
| 8/04/2025 | 3.86 | 4.07 | 3.82 | 3.96 | 17,147,612 | 3.96 |
| 8/01/2025 | 3.87 | 3.87 | 3.67 | 3.75 | 21,279,978 | 3.75 |
| 7/31/2025 | 4.40 | 4.40 | 3.93 | 3.98 | 29,698,589 | 3.98 |
| 7/30/2025 | 3.98 | 4.35 | 3.86 | 4.16 | 60,438,062 | 4.16 |
| 7/29/2025 | 3.81 | 4.20 | 3.50 | 3.54 | 57,190,048 | 3.54 |
| 7/28/2025 | 3.68 | 3.69 | 3.51 | 3.53 | 12,708,326 | 3.53 |
| 7/25/2025 | 3.60 | 3.73 | 3.53 | 3.68 | 16,871,383 | 3.68 |
| 7/24/2025 | 3.68 | 3.73 | 3.56 | 3.60 | 15,876,445 | 3.60 |