FUBO - fuboTV Inc. /FL
1.24
0 0%
Share volume: 9,922,589
Last Updated: 03-05-2026
Entertainment/Services – Motion Picture Production And Distribution:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$1.24
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $1.23 | $1.23 | $1.27 | $1.27 | $1.22 | $1.22 | $1.24 | $1.24 | 9,922,589 | $9,922,589.00 |
| 03-04-2026 | $1.20 | $1.20 | $1.29 | $1.29 | $1.20 | $1.20 | $1.24 | $1.24 | 9,629,691 | $9,629,691.00 |
| 03-03-2026 | $1.15 | $1.15 | $1.21 | $1.21 | $1.11 | $1.11 | $1.20 | $1.20 | 10,931,124 | $10,931,124.00 |
| 03-02-2026 | $1.13 | $1.13 | $1.19 | $1.19 | $1.13 | $1.13 | $1.17 | $1.17 | 11,529,393 | $11,529,393.00 |
| 02-27-2026 | $1.18 | $1.18 | $1.19 | $1.19 | $1.15 | $1.15 | $1.17 | $1.17 | 12,857,879 | $12,857,879.00 |
| 02-26-2026 | $1.19 | $1.19 | $1.23 | $1.23 | $1.18 | $1.18 | $1.19 | $1.19 | 11,813,618 | $11,813,618.00 |
| 02-25-2026 | $1.18 | $1.18 | $1.25 | $1.25 | $1.16 | $1.16 | $1.18 | $1.18 | 17,920,001 | $17,920,001.00 |
| 02-24-2026 | $1.18 | $1.18 | $1.21 | $1.21 | $1.16 | $1.16 | $1.16 | $1.16 | 16,040,626 | $16,040,626.00 |
| 02-23-2026 | $1.23 | $1.23 | $1.24 | $1.24 | $1.18 | $1.18 | $1.18 | $1.18 | 15,591,074 | $15,591,074.00 |
| 02-20-2026 | $1.25 | $1.25 | $1.30 | $1.30 | $1.23 | $1.23 | $1.24 | $1.24 | 15,713,396 | $15,713,396.00 |