-
5 DAY PERFORMANCE
+6.52% -
1 MONTH PERFORMANCE
-11.98% -
3 MONTH PERFORMANCE
+18.55% -
6 MONTH PERFORMANCE
-6.96% -
YEAR-TO-DATE PERFORMANCE
-53.77% -
1 YEAR PERFORMANCE
-43.68%
fuboTV Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.44 | $1.46 (1.39%) | $1.49 | $1.43 | 6.90 M | $454.43 M |
| 09/26/2024 | $1.42 | $1.42 (0%) | $1.44 | $1.39 | 6.20 M | $441.98 M |
| 09/25/2024 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.36 | 6.58 M | $426.42 M |
| 09/24/2024 | $1.39 | $1.43 (2.88%) | $1.44 | $1.37 | 7.73 M | $445.09 M |
| 09/23/2024 | $1.49 | $1.38 (-7.38%) | $1.49 | $1.38 | 12.96 M | $429.53 M |
| 09/20/2024 | $1.56 | $1.48 (-5.13%) | $1.56 | $1.47 | 14.45 M | $460.66 M |
| 09/19/2024 | $1.67 | $1.56 (-6.59%) | $1.68 | $1.55 | 11.83 M | $485.56 M |
| 09/18/2024 | $1.63 | $1.61 (-1.23%) | $1.73 | $1.59 | 10.80 M | $501.12 M |
| 09/17/2024 | $1.69 | $1.63 (-3.55%) | $1.70 | $1.62 | 8.05 M | $507.34 M |
| 09/16/2024 | $1.77 | $1.69 (-4.52%) | $1.77 | $1.65 | 8.90 M | $526.02 M |
| 09/13/2024 | $1.85 | $1.78 (-3.78%) | $1.86 | $1.75 | 10.53 M | $554.03 M |
| 09/12/2024 | $1.77 | $1.80 (1.69%) | $1.86 | $1.71 | 13.57 M | $560.26 M |
| 09/11/2024 | $1.70 | $1.73 (1.76%) | $1.74 | $1.65 | 8.38 M | $538.47 M |
| 09/10/2024 | $1.68 | $1.71 (1.79%) | $1.73 | $1.61 | 9.37 M | $532.24 M |
| 09/09/2024 | $1.68 | $1.66 (-1.19%) | $1.75 | $1.65 | 10.46 M | $516.68 M |
| 09/06/2024 | $1.65 | $1.65 (0%) | $1.76 | $1.63 | 11.33 M | $513.57 M |
| 09/05/2024 | $1.72 | $1.65 (-4.07%) | $1.73 | $1.63 | 8.69 M | $513.57 M |
| 09/04/2024 | $1.69 | $1.73 (2.37%) | $1.77 | $1.66 | 9.77 M | $538.47 M |
| 09/03/2024 | $1.65 | $1.65 (0%) | $1.71 | $1.63 | 7.20 M | $513.57 M |
| 08/30/2024 | $1.67 | $1.68 (0.6%) | $1.74 | $1.63 | 8.58 M | $522.91 M |
| 08/29/2024 | $1.72 | $1.67 (-2.91%) | $1.77 | $1.65 | 8.45 M | $519.79 M |
| 08/28/2024 | $1.75 | $1.67 (-4.57%) | $1.78 | $1.63 | 17.64 M | $519.79 M |
| 08/27/2024 | $1.90 | $1.80 (-5.26%) | $1.94 | $1.80 | 14.56 M | $560.26 M |
| 08/26/2024 | $2.09 | $1.96 (-6.22%) | $2.09 | $1.90 | 15.73 M | $610.06 M |
| 08/23/2024 | $2.03 | $2.07 (1.97%) | $2.15 | $1.99 | 24.36 M | $644.30 M |
| 08/22/2024 | $2.05 | $1.98 (-3.41%) | $2.11 | $1.97 | 18.54 M | $616.28 M |
| 08/21/2024 | $1.96 | $2.02 (3.06%) | $2.11 | $1.93 | 35.28 M | $628.73 M |
| 08/20/2024 | $1.79 | $1.94 (8.38%) | $2.01 | $1.66 | 32.68 M | $603.83 M |
| 08/19/2024 | $1.74 | $1.80 (3.45%) | $2.18 | $1.73 | 102.13 M | $560.26 M |
| 08/16/2024 | $1.30 | $1.53 (17.69%) | $1.63 | $1.30 | 44.41 M | $476.22 M |
| 08/15/2024 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.27 | 6.58 M | $407.74 M |
| 08/14/2024 | $1.29 | $1.29 (0%) | $1.35 | $1.25 | 9.54 M | $401.52 M |
| 08/13/2024 | $1.19 | $1.26 (5.88%) | $1.28 | $1.18 | 9.83 M | $392.18 M |
| 08/12/2024 | $1.24 | $1.16 (-6.45%) | $1.25 | $1.15 | 13.57 M | $361.05 M |
| 08/09/2024 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.22 | 7.84 M | $392.18 M |
| 08/08/2024 | $1.25 | $1.26 (0.8%) | $1.29 | $1.24 | 6.68 M | $392.18 M |
| 08/07/2024 | $1.34 | $1.24 (-7.46%) | $1.37 | $1.24 | 9.90 M | $385.95 M |
| 08/06/2024 | $1.45 | $1.33 (-8.28%) | $1.51 | $1.23 | 16.56 M | $413.97 M |
| 08/05/2024 | $1.20 | $1.31 (9.17%) | $1.35 | $1.19 | 8.87 M | $407.74 M |
| 08/02/2024 | $1.31 | $1.33 (1.53%) | $1.36 | $1.28 | 8.85 M | $398.15 M |
| 08/01/2024 | $1.44 | $1.38 (-4.17%) | $1.49 | $1.36 | 8.12 M | $413.12 M |
| 07/31/2024 | $1.44 | $1.46 (1.39%) | $1.54 | $1.41 | 7.76 M | $437.07 M |
| 07/30/2024 | $1.45 | $1.45 (0%) | $1.46 | $1.40 | 4.73 M | $434.08 M |
| 07/29/2024 | $1.49 | $1.44 (-3.36%) | $1.51 | $1.42 | 5.24 M | $431.08 M |
| 07/26/2024 | $1.48 | $1.48 (0%) | $1.50 | $1.44 | 5.95 M | $443.06 M |
| 07/25/2024 | $1.35 | $1.45 (7.41%) | $1.49 | $1.35 | 6.77 M | $434.08 M |
| 07/24/2024 | $1.43 | $1.38 (-3.5%) | $1.46 | $1.36 | 10.54 M | $413.12 M |
| 07/23/2024 | $1.43 | $1.46 (2.1%) | $1.49 | $1.42 | 6.38 M | $437.07 M |
| 07/22/2024 | $1.45 | $1.45 (0%) | $1.46 | $1.33 | 9.65 M | $434.08 M |
| 07/19/2024 | $1.47 | $1.44 (-2.04%) | $1.52 | $1.43 | 6.58 M | $431.08 M |
| 07/18/2024 | $1.45 | $1.47 (1.38%) | $1.57 | $1.43 | 14.43 M | $440.06 M |
| 07/17/2024 | $1.44 | $1.45 (0.69%) | $1.58 | $1.41 | 20.82 M | $434.08 M |
| 07/16/2024 | $1.33 | $1.43 (7.52%) | $1.47 | $1.31 | 14.13 M | $428.09 M |
| 07/15/2024 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.30 | 5.85 M | $398.15 M |
| 07/12/2024 | $1.29 | $1.34 (3.88%) | $1.36 | $1.28 | 9.60 M | $401.15 M |
| 07/11/2024 | $1.24 | $1.27 (2.42%) | $1.28 | $1.22 | 8.18 M | $380.19 M |
| 07/10/2024 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.17 | 7.21 M | $359.24 M |
| 07/09/2024 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.21 | 3.89 M | $371.21 M |
| 07/08/2024 | $1.24 | $1.25 (0.81%) | $1.28 | $1.24 | 3.10 M | $374.20 M |
| 07/05/2024 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.22 | 6.19 M | $374.20 M |
| 07/03/2024 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.30 | 4.52 M | $392.17 M |
| 07/02/2024 | $1.25 | $1.31 (4.8%) | $1.32 | $1.25 | 6.44 M | $392.17 M |
| 07/01/2024 | $1.24 | $1.26 (1.61%) | $1.32 | $1.22 | 8.90 M | $377.20 M |
| 06/28/2024 | $1.23 | $1.24 (0.81%) | $1.26 | $1.20 | 7.71 M | $371.21 M |