fuboTV Inc. Common Stock (FUBO)
4.0400
-0.0800 (-1.94%)
Fubo TV is an innovative streaming platform that specializes in delivering live and on-demand television content, primarily focusing on sports, entertainment, and news
By combining traditional television offerings with advanced streaming technology, Fubo TV allows viewers to access a variety of channels and programming through internet connectivity, ensuring a versatile viewing experience. The service also emphasizes features such as cloud DVR capabilities and personalized recommendations, catering to the evolving demands of modern audiences who seek flexibility and diverse content options without the constraints of conventional cable subscriptions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/03/2025 | 1.42 | 1.48 | 1.40 | 1.44 | 14,107,377 | 1.44 |
| 1/02/2025 | 1.30 | 1.43 | 1.29 | 1.41 | 12,574,475 | 1.41 |
| 12/31/2024 | 1.25 | 0.00 | 1.26 | 1.26 | 0 | 1.26 |
| 12/30/2024 | 1.33 | 1.33 | 1.23 | 1.25 | 16,178,004 | 1.25 |
| 12/27/2024 | 1.35 | 1.37 | 1.31 | 1.35 | 12,348,186 | 1.35 |
| 12/26/2024 | 1.35 | 1.39 | 1.33 | 1.35 | 7,429,495 | 1.35 |
| 12/24/2024 | 1.35 | 1.38 | 1.33 | 1.36 | 5,644,447 | 1.36 |
| 12/23/2024 | 1.40 | 1.41 | 1.36 | 1.37 | 9,097,094 | 1.37 |
| 12/20/2024 | 1.30 | 1.44 | 1.27 | 1.39 | 24,087,795 | 1.39 |
| 12/19/2024 | 1.41 | 1.42 | 1.32 | 1.32 | 16,363,811 | 1.32 |
| 12/18/2024 | 1.46 | 1.48 | 1.36 | 1.40 | 16,858,042 | 1.40 |
| 12/17/2024 | 1.46 | 1.52 | 1.42 | 1.47 | 10,632,956 | 1.47 |
| 12/16/2024 | 1.56 | 1.56 | 1.47 | 1.47 | 11,623,730 | 1.47 |
| 12/13/2024 | 1.57 | 1.59 | 1.51 | 1.54 | 10,374,599 | 1.54 |
| 12/12/2024 | 1.65 | 1.67 | 1.58 | 1.60 | 8,045,527 | 1.60 |
| 12/11/2024 | 1.75 | 1.75 | 1.60 | 1.66 | 16,610,782 | 1.66 |
| 12/10/2024 | 1.75 | 1.77 | 1.67 | 1.75 | 9,842,705 | 1.75 |
| 12/09/2024 | 1.70 | 1.79 | 1.70 | 1.74 | 11,907,727 | 1.74 |
| 12/06/2024 | 1.81 | 1.82 | 1.67 | 1.70 | 13,188,946 | 1.70 |
| 12/05/2024 | 1.72 | 1.83 | 1.66 | 1.78 | 14,880,700 | 1.78 |
| 12/04/2024 | 1.69 | 1.77 | 1.69 | 1.72 | 11,241,314 | 1.72 |
| 12/03/2024 | 1.67 | 1.73 | 1.64 | 1.69 | 7,630,797 | 1.69 |
| 12/02/2024 | 1.63 | 1.80 | 1.62 | 1.70 | 20,174,266 | 1.70 |
| 11/29/2024 | 1.50 | 1.63 | 1.50 | 1.61 | 9,467,877 | 1.61 |
| 11/27/2024 | 1.48 | 1.53 | 1.46 | 1.50 | 9,733,772 | 1.50 |
| 11/26/2024 | 1.55 | 1.55 | 1.44 | 1.46 | 16,996,148 | 1.46 |
| 11/25/2024 | 1.45 | 1.59 | 1.40 | 1.56 | 22,046,197 | 1.56 |
| 11/22/2024 | 1.52 | 1.55 | 1.40 | 1.42 | 24,831,124 | 1.42 |
| 11/21/2024 | 1.43 | 1.56 | 1.40 | 1.53 | 11,076,043 | 1.53 |
| 11/20/2024 | 1.42 | 1.45 | 1.39 | 1.44 | 5,608,377 | 1.44 |
| 11/19/2024 | 1.40 | 1.46 | 1.39 | 1.42 | 8,144,291 | 1.42 |
| 11/18/2024 | 1.50 | 1.54 | 1.43 | 1.43 | 7,211,290 | 1.43 |
| 11/15/2024 | 1.56 | 1.57 | 1.47 | 1.51 | 8,447,176 | 1.51 |
| 11/14/2024 | 1.56 | 1.63 | 1.50 | 1.57 | 11,314,829 | 1.57 |
| 11/13/2024 | 1.55 | 1.63 | 1.53 | 1.54 | 16,027,425 | 1.54 |
| 11/12/2024 | 1.47 | 1.55 | 1.46 | 1.52 | 8,214,166 | 1.52 |
| 11/11/2024 | 1.45 | 1.51 | 1.40 | 1.48 | 13,083,321 | 1.48 |
| 11/08/2024 | 1.45 | 1.47 | 1.39 | 1.42 | 9,091,013 | 1.42 |
| 11/07/2024 | 1.42 | 1.49 | 1.41 | 1.43 | 8,897,944 | 1.43 |
| 11/06/2024 | 1.43 | 1.47 | 1.38 | 1.41 | 13,262,964 | 1.41 |
| 11/05/2024 | 1.45 | 1.48 | 1.39 | 1.40 | 11,282,107 | 1.40 |
| 11/04/2024 | 1.50 | 1.51 | 1.42 | 1.45 | 11,717,362 | 1.45 |
| 11/01/2024 | 1.75 | 1.75 | 1.50 | 1.52 | 20,977,069 | 1.52 |