FUBO
FUBOTV-A (FUBO)
NYSE
$9.65+$0.04 (+0.42%)
Price as of Aug 04, 2026 5:21 AM EDT
  • $260.6M
    Market Cap
  • -79.78%
    1-Year Change
  • Broadcasting
    Industry
  • 1 Month
    -5.78%
    Low Price$8.33
    High Price$10.27
  • 3 Months
    -30.46%
    Low Price$8.09
    High Price$11.52
  • 1 Year
    -79.78%
    Low Price$13.20
    High Price$13.82
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
9.09
9.77
9.01
9.61
+8.59%
1,459,796
07/31/2026
8.48
8.87
8.35
8.85
+3.03%
1,149,036
07/30/2026
8.67
8.76
8.33
8.59
-2.83%
1,570,339
07/29/2026
8.88
9.17
8.73
8.84
-2.00%
1,087,106
07/28/2026
8.70
9.17
8.65
9.02
+3.80%
1,163,220
07/27/2026
8.49
8.82
8.49
8.69
+4.32%
1,111,832
07/24/2026
8.65
8.75
8.31
8.33
-3.36%
999,544
07/23/2026
8.89
8.98
8.57
8.62
-4.12%
1,299,163
07/22/2026
9.46
9.50
8.95
8.99
-4.56%
1,316,435
07/21/2026
9.30
9.59
9.21
9.42
0.00%
1,181,058
07/20/2026
9.57
9.75
9.24
9.42
-3.09%
1,564,735
07/17/2026
9.97
10.24
9.60
9.72
-5.26%
1,776,103
07/16/2026
10.44
10.73
10.09
10.26
-0.10%
1,296,215
07/15/2026
9.60
10.45
9.60
10.27
+7.65%
1,553,256
07/14/2026
9.78
10.00
9.40
9.54
-2.95%
1,396,873
07/13/2026
9.39
10.47
9.38
9.83
+7.08%
2,108,116
07/10/2026
9.81
10.16
9.03
9.18
-3.57%
2,460,411
07/09/2026
9.46
9.54
9.28
9.52
-0.42%
914,509
07/08/2026
9.77
9.88
9.56
9.56
-2.94%
806,765
07/07/2026
10.37
10.53
9.85
9.85
-3.71%
869,027
07/06/2026
10.11
10.26
9.65
10.23
+0.29%
981,860
07/02/2026
10.08
10.42
10.03
10.20
+1.19%
946,560
07/01/2026
9.30
10.57
9.30
10.08
+9.57%
1,893,775
06/30/2026
9.36
9.66
9.10
9.20
-2.75%
1,178,692
06/29/2026
9.80
10.20
9.44
9.46
-4.54%
1,675,603
06/26/2026
7.99
9.92
7.99
9.91
+22.50%
3,822,489
06/25/2026
8.59
8.63
7.95
8.09
-7.54%
1,804,179
06/24/2026
8.78
9.05
8.66
8.75
+0.46%
1,088,499
06/23/2026
8.69
8.95
8.55
8.71
-1.25%
1,095,255
06/22/2026
9.04
9.48
8.80
8.82
-4.34%
1,142,593
06/18/2026
8.78
9.35
8.48
9.22
+3.60%
1,712,477
06/17/2026
9.26
9.40
8.77
8.90
-4.09%
1,527,700
06/16/2026
9.86
9.97
8.92
9.28
-6.45%
1,861,650
06/15/2026
9.90
10.26
9.84
9.92
+0.92%
1,571,908
06/12/2026
10.25
10.36
9.42
9.83
-6.11%
1,754,287
06/11/2026
9.94
10.76
9.66
10.47
+4.91%
1,684,162
06/10/2026
9.55
10.52
9.55
9.98
+2.57%
2,254,121
06/09/2026
9.63
10.13
9.50
9.73
+0.31%
767,192
06/08/2026
9.55
9.99
9.40
9.70
+1.68%
906,820
06/05/2026
9.87
10.23
9.44
9.54
-6.10%
1,284,335
06/04/2026
9.93
10.42
9.76
10.16
+3.46%
1,145,463
06/03/2026
10.46
10.54
9.75
9.82
-8.40%
1,355,656
06/02/2026
11.24
11.28
10.65
10.72
-6.94%
1,156,561
06/01/2026
10.25
11.68
10.25
11.52
+14.17%
1,833,489
05/29/2026
10.45
10.49
9.92
10.09
-3.26%
1,983,263
05/28/2026
9.82
10.44
9.72
10.43
+5.89%
1,087,251
05/27/2026
9.57
10.50
9.52
9.85
+3.47%
1,579,134
05/26/2026
9.68
9.90
9.50
9.52
-2.36%
1,007,112
05/22/2026
9.30
9.85
9.26
9.75
+6.67%
1,104,664
05/21/2026
9.02
9.30
8.85
9.14
-0.22%
920,078
05/20/2026
9.05
9.35
8.92
9.16
-0.43%
918,083
05/19/2026
9.37
9.65
9.09
9.20
-1.92%
1,040,542
05/18/2026
9.50
9.72
9.31
9.38
-2.49%
971,501
05/15/2026
9.77
10.01
9.58
9.62
-1.64%
948,436
05/14/2026
9.81
10.06
9.62
9.78
-1.31%
1,021,004
05/13/2026
9.68
10.08
9.54
9.91
+0.81%
998,433
05/12/2026
9.97
10.20
9.72
9.83
-1.21%
1,364,667
05/11/2026
10.10
10.20
9.79
9.95
-3.21%
1,640,829
05/08/2026
10.75
10.75
10.13
10.28
-4.73%
1,786,673
05/07/2026
10.54
11.10
10.49
10.79
+3.45%
2,015,977
05/06/2026
11.86
12.11
10.38
10.43
-15.89%
3,827,320
05/06/2026
-$0.07 Earnings
05/05/2026
12.71
12.80
12.35
12.40
-3.50%
1,455,590
05/04/2026
13.82
14.06
12.84
12.85
-7.02%
1,821,042
05/01/2026
12.86
13.82
12.72
13.82
+12.18%
2,123,827
04/30/2026
11.67
12.45
11.38
12.32
+3.97%
1,333,649
04/29/2026
11.33
11.90
11.17
11.85
+3.13%
1,407,686
04/28/2026
11.53
11.68
11.41
11.49
-0.95%
1,064,405
04/27/2026
11.88
12.09
11.35
11.60
-3.41%
1,483,837
04/24/2026
12.33
12.45
11.71
12.01
-2.12%
1,241,771
04/23/2026
13.11
13.15
12.12
12.27
-5.90%
1,219,122
04/22/2026
13.30
13.33
12.74
13.04
-0.08%
1,194,462
04/21/2026
13.71
14.54
13.05
13.05
-1.81%
2,267,448
04/20/2026
12.97
13.36
12.85
13.29
+1.45%
1,380,181
04/17/2026
12.82
13.84
12.82
13.10
+3.15%
2,430,122
04/16/2026
13.31
13.52
12.25
12.70
-3.35%
2,067,581
04/15/2026
12.16
13.29
12.05
13.14
+8.77%
2,210,371
04/14/2026
11.69
12.38
11.69
12.08
+2.90%
1,401,932
04/13/2026
11.54
11.88
10.98
11.74
+0.34%
1,800,525
04/10/2026
11.99
12.44
11.70
11.70
-2.82%
1,303,641
04/09/2026
11.89
12.53
11.54
12.04
-0.08%
2,795,594
04/08/2026
12.99
13.28
12.02
12.05
-3.29%
3,580,137
04/07/2026
12.60
13.88
12.02
12.46
+3.23%
5,365,250
04/06/2026
10.95
12.57
10.66
12.07
+23.54%
7,206,602
04/02/2026
8.79
9.78
8.69
9.77
+6.20%
1,817,672
04/01/2026
9.63
9.69
9.09
9.20
-2.75%
1,797,857
03/31/2026
8.71
9.57
8.66
9.46
+9.24%
2,461,131
03/30/2026
9.13
9.13
8.31
8.66
-6.68%
3,621,486
03/27/2026
9.71
9.85
9.23
9.28
-3.93%
3,452,272
03/26/2026
10.57
10.58
9.56
9.66
-10.97%
3,777,609
03/25/2026
12.00
12.13
10.20
10.85
-9.73%
5,151,236
03/24/2026
12.02
14.21
11.97
12.02
-8.94%
3,089,421
03/24/2026
1:12 Split
03/23/2026
13.20
13.44
12.18
13.20
-2.65%
21,099,158
03/20/2026
13.80
14.04
13.56
13.56
-1.74%
15,205,065
03/19/2026
13.56
14.04
13.44
13.80
+0.88%
11,033,843
03/18/2026
13.92
14.13
13.68
13.68
-2.56%
7,522,343
03/17/2026
14.04
14.64
13.92
14.04
0.00%
9,467,252
03/16/2026
14.40
14.88
14.04
14.04
-1.68%
9,752,366
03/13/2026
13.92
14.64
13.80
14.28
+3.48%
11,386,399