fuboTV Inc.FUBONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $2.30 | $2.36 | $2.23 | $2.23 | 12.21M |
| 1/29/2026 | $2.32 | $2.36 | $2.25 | $2.31 | 12.53M |
| 1/28/2026 | $2.38 | $2.43 | $2.32 | $2.33 | 17.62M |
| 1/27/2026 | $2.26 | $2.38 | $2.20 | $2.37 | 13.77M |
| 1/26/2026 | $2.45 | $2.46 | $2.25 | $2.27 | 14.79M |
| 1/23/2026 | $2.53 | $2.56 | $2.48 | $2.48 | 8.54M |
| 1/22/2026 | $2.60 | $2.66 | $2.54 | $2.56 | 10.64M |
| 1/21/2026 | $2.57 | $2.61 | $2.49 | $2.58 | 9.97M |
| 1/20/2026 | $2.59 | $2.63 | $2.53 | $2.57 | 9.81M |
| 1/16/2026 | $2.63 | $2.67 | $2.58 | $2.67 | 10.89M |
| 1/15/2026 | $2.60 | $2.79 | $2.60 | $2.66 | 14.41M |
| 1/14/2026 | $2.58 | $2.63 | $2.54 | $2.58 | 11.48M |
| 1/13/2026 | $2.62 | $2.64 | $2.56 | $2.57 | 9.40M |
| 1/12/2026 | $2.55 | $2.70 | $2.51 | $2.63 | 10.77M |
| 1/9/2026 | $2.52 | $2.57 | $2.45 | $2.56 | 12.45M |
| 1/8/2026 | $2.51 | $2.61 | $2.47 | $2.48 | 14.22M |
| 1/7/2026 | $2.50 | $2.52 | $2.42 | $2.50 | 13.23M |
| 1/6/2026 | $2.54 | $2.55 | $2.45 | $2.50 | 9.24M |
| 1/5/2026 | $2.59 | $2.60 | $2.53 | $2.53 | 9.68M |
| 1/2/2026 | $2.54 | $2.61 | $2.49 | $2.59 | 9.95M |
| 12/31/2025 | $2.50 | $2.58 | $2.50 | $2.52 | 13.52M |
| 12/30/2025 | $2.56 | $2.62 | $2.51 | $2.51 | 9.36M |
| 12/29/2025 | $2.61 | $2.66 | $2.56 | $2.57 | 9.33M |
| 12/26/2025 | $2.67 | $2.68 | $2.59 | $2.65 | 6.97M |
| 12/24/2025 | $2.67 | $2.69 | $2.60 | $2.68 | 4.00M |
| 12/23/2025 | $2.63 | $2.71 | $2.60 | $2.70 | 14.67M |
| 12/22/2025 | $2.75 | $2.79 | $2.62 | $2.65 | 10.37M |
| 12/19/2025 | $2.62 | $2.71 | $2.62 | $2.71 | 14.28M |
| 12/18/2025 | $2.67 | $2.74 | $2.62 | $2.62 | 7.36M |
| 12/17/2025 | $2.67 | $2.76 | $2.62 | $2.64 | 8.10M |
| 12/16/2025 | $2.56 | $2.69 | $2.55 | $2.68 | 8.58M |
| 12/15/2025 | $2.66 | $2.68 | $2.56 | $2.57 | 10.08M |
| 12/12/2025 | $2.76 | $2.80 | $2.66 | $2.66 | 10.14M |
| 12/11/2025 | $2.76 | $2.78 | $2.70 | $2.74 | 10.16M |
| 12/10/2025 | $2.87 | $2.88 | $2.77 | $2.77 | 15.80M |
| 12/9/2025 | $2.82 | $2.90 | $2.80 | $2.88 | 7.31M |
| 12/8/2025 | $2.87 | $2.87 | $2.78 | $2.84 | 8.87M |
| 12/5/2025 | $2.90 | $2.96 | $2.84 | $2.85 | 8.79M |
| 12/4/2025 | $2.88 | $2.90 | $2.81 | $2.90 | 9.61M |
| 12/3/2025 | $2.89 | $2.93 | $2.85 | $2.86 | 8.35M |
| 12/2/2025 | $2.92 | $2.96 | $2.83 | $2.88 | 10.83M |
| 12/1/2025 | $2.97 | $2.98 | $2.90 | $2.90 | 10.28M |
| 11/28/2025 | $3.03 | $3.08 | $2.95 | $3.04 | 8.63M |
| 11/26/2025 | $3.12 | $3.12 | $3.01 | $3.01 | 11.56M |
| 11/25/2025 | $3.11 | $3.13 | $3.04 | $3.11 | 9.09M |
| 11/24/2025 | $3.12 | $3.17 | $3.07 | $3.10 | 14.08M |
| 11/21/2025 | $3.25 | $3.27 | $3.05 | $3.16 | 17.44M |
| 11/20/2025 | $3.51 | $3.52 | $3.22 | $3.24 | 14.46M |
| 11/19/2025 | $3.54 | $3.57 | $3.38 | $3.41 | 10.25M |
| 11/18/2025 | $3.35 | $3.64 | $3.31 | $3.54 | 17.39M |
| 11/17/2025 | $3.60 | $3.60 | $3.33 | $3.36 | 14.35M |
| 11/14/2025 | $3.58 | $3.73 | $3.55 | $3.61 | 9.67M |
| 11/13/2025 | $3.87 | $3.91 | $3.68 | $3.72 | 11.68M |
| 11/12/2025 | $3.89 | $3.95 | $3.80 | $3.93 | 9.99M |
| 11/11/2025 | $3.94 | $3.95 | $3.77 | $3.86 | 9.71M |
| 11/10/2025 | $3.93 | $4.02 | $3.85 | $3.94 | 18.98M |
| 11/7/2025 | $3.69 | $3.88 | $3.65 | $3.88 | 16.40M |
| 11/6/2025 | $4.06 | $4.08 | $3.75 | $3.77 | 17.35M |
| 11/5/2025 | $3.68 | $4.20 | $3.65 | $4.08 | 40.06M |
| 11/4/2025 | $3.36 | $3.76 | $3.31 | $3.68 | 26.91M |