New Zealand markets closed

fuboTV Inc. (FUBO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.3500-0.0500 (-3.57%)
At close: 04:00PM EDT
1.3400 -0.01 (-0.74%)
After hours: 08:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.39001.42001.32001.35001.35008,722,300
18 Apr 20241.40001.48001.36001.40001.40006,797,500
17 Apr 20241.43001.48001.38001.39001.39004,550,500
16 Apr 20241.38001.40001.35001.37001.37005,664,800
15 Apr 20241.45001.47001.38001.40001.40007,496,600
12 Apr 20241.47001.49001.42001.45001.45004,779,500
11 Apr 20241.53001.55001.46001.49001.49005,921,300
10 Apr 20241.55001.57001.49001.51001.51007,526,500
09 Apr 20241.58001.66501.58001.61001.61005,021,900
08 Apr 20241.57001.60001.52501.58001.58004,721,300
05 Apr 20241.54001.57001.50001.55001.55006,827,600
04 Apr 20241.60001.67001.55001.56001.560010,298,200
03 Apr 20241.52001.58001.49001.56001.56005,447,300
02 Apr 20241.52001.55001.50001.54001.54005,241,800
01 Apr 20241.59001.59001.51001.58001.58006,020,000
28 Mar 20241.56001.64001.55001.58001.58006,426,700
27 Mar 20241.54001.56001.51001.56001.56005,122,500
26 Mar 20241.56001.58001.49001.50001.50005,240,400
25 Mar 20241.52001.57001.50001.54001.54006,019,900
22 Mar 20241.56001.57001.51001.51001.51005,808,300
21 Mar 20241.64001.66001.56001.59001.59007,556,300
20 Mar 20241.52001.62001.48001.60001.60009,332,600
19 Mar 20241.52001.54001.46001.52001.52005,805,600
18 Mar 20241.53001.57001.47001.54001.54007,682,700
15 Mar 20241.55001.58001.49001.51001.510010,012,000
14 Mar 20241.63001.64001.53001.55001.55007,815,100
13 Mar 20241.55001.69001.53001.61001.610011,725,900
12 Mar 20241.63001.63001.51001.54001.540014,480,200
11 Mar 20241.68001.73601.61001.61001.61007,080,100
08 Mar 20241.69001.79001.65001.68001.680013,090,100
07 Mar 20241.72001.79001.63001.64001.640013,561,800
06 Mar 20241.74001.79601.71001.73001.73009,807,800
05 Mar 20241.84001.84001.71001.74001.740017,514,800
04 Mar 20241.95001.97001.85001.85001.850013,088,100
01 Mar 20242.33002.43501.85001.90001.900049,457,500
29 Feb 20242.13002.17002.05002.07002.070017,021,100
28 Feb 20242.00002.10001.96002.04002.040010,272,700
27 Feb 20241.93002.01001.90002.00002.00009,710,800
26 Feb 20241.77001.91001.72001.90001.900010,396,800
23 Feb 20241.85001.88501.76001.77001.770015,670,000
22 Feb 20241.90001.94001.85001.86001.860011,224,000
21 Feb 20241.98001.99001.83001.93001.930014,826,000
20 Feb 20242.04002.06001.98002.00002.000010,836,400
16 Feb 20242.14002.17002.05002.07002.070013,615,100
15 Feb 20242.11002.30002.08002.20002.200012,802,300
14 Feb 20242.02002.13502.00002.10002.10008,573,300
13 Feb 20242.02002.06501.95001.98001.980013,386,000
12 Feb 20242.05002.20002.05002.13002.130011,367,500
09 Feb 20241.95002.09001.93002.06002.060015,387,900
08 Feb 20241.96002.05001.92001.96001.960016,416,000
07 Feb 20242.02002.04001.75001.94001.940054,023,600
06 Feb 20242.43002.56002.40502.51002.51009,427,000
05 Feb 20242.50002.50502.40002.42002.420010,283,400
02 Feb 20242.52002.57002.46002.56002.56009,323,100
01 Feb 20242.55002.59002.48002.54002.54009,718,200
31 Jan 20242.53002.69502.48002.49002.490011,289,300
30 Jan 20242.70002.71002.56002.58002.58009,731,900
29 Jan 20242.67002.73002.60002.72002.72009,152,100
26 Jan 20242.73002.80002.67002.67002.67005,514,900
25 Jan 20242.74002.83002.62502.68002.68008,656,100
24 Jan 20242.88002.95502.68002.70002.70008,760,900
23 Jan 20242.79002.87502.72002.79002.79008,950,600
22 Jan 20242.64002.87502.63002.73002.730012,476,500
19 Jan 20242.54002.63002.47002.60002.60008,427,500
18 Jan 20242.61002.64902.42002.52002.520012,984,100
17 Jan 20242.56002.59602.50002.58002.58008,693,200
16 Jan 20242.70002.72002.60002.66002.66008,483,900
12 Jan 20242.80002.93002.71002.73002.73008,046,000
11 Jan 20242.89002.91902.72002.79002.790010,649,200
10 Jan 20242.98002.99002.86002.94002.94007,452,500
09 Jan 20243.10003.12502.96002.97002.97008,053,900
08 Jan 20242.91003.17002.89003.17003.170010,182,700
05 Jan 20242.91003.05002.88102.93002.93007,659,200
04 Jan 20242.96003.02002.88202.97002.97009,480,700
03 Jan 20243.08003.08002.88002.90002.900012,789,000
02 Jan 20243.13003.22003.04003.15003.15008,491,200
29 Dec 20233.30003.36003.18003.18003.18008,326,300
28 Dec 20233.28003.35003.23003.31003.31007,314,100
27 Dec 20233.26003.42503.25003.33003.330010,595,700
26 Dec 20233.27003.30503.18003.26003.26006,400,300
22 Dec 20233.26003.34003.20303.27003.27006,669,600
21 Dec 20233.28003.30003.11003.27003.270011,687,600
20 Dec 20233.48003.50003.16003.17003.170015,446,700
19 Dec 20233.39003.55003.36503.49003.490014,021,900
18 Dec 20233.36003.50003.28003.33003.330011,846,800
15 Dec 20233.60003.64003.35503.36003.360014,906,200
14 Dec 20233.54003.81503.46003.56003.560023,477,000
13 Dec 20233.23003.45003.08003.40003.400014,205,000
12 Dec 20233.20003.32003.13003.23003.230010,150,400
11 Dec 20233.29003.32003.11003.12003.12009,731,000
08 Dec 20233.17003.31003.15003.28003.28007,819,900
07 Dec 20233.25003.26103.11403.19003.19008,812,800
06 Dec 20233.32003.47003.25003.25003.250010,037,500
05 Dec 20233.43003.43003.18503.21003.21009,744,900
04 Dec 20233.30003.59003.28003.45003.450013,838,200
01 Dec 20233.16003.39003.11003.32003.320012,347,900
30 Nov 20233.18003.23003.05003.19003.19008,887,200
29 Nov 20233.25003.38003.10503.15003.150011,708,900
28 Nov 20233.16003.22003.00003.18003.18008,389,400
27 Nov 20233.01003.17002.98003.17003.17008,726,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...