FuboTV Stock Price History
NYSE: FUBOConsumer DiscretionaryMovies/EntertainmentUSD
8.84-0.51 (-5.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FUBO price history at a glance
The price history for FuboTV (FUBO) on this page begins on March 25, 2019, when the stock closed at $119.88; it most recently closed at $8.84 on October 5, 2026. The highest price in this record is $747.48, reached on December 21, 2020; the latest close is 98.8% below that peak. Across the 6 complete calendar years in the table, FUBO finished higher in 3 and lower in 3. Its best year was 2020 (+179.4%) and its worst was 2022 (-88.8%).
Over roughly 8 years the share price changed -92.6%, a -29.3% compound annual price return (excluding dividends). In the last 12 months alone, FUBO has lost 80.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $747.48
- Date of high
- Dec 21, 2020
- Low since 2019
- $7.95
- Date of low
- Jun 22, 2026
- 52-week high
- $52.68
- 52-week low
- $7.95
- IPO year
- 2020
- Last close
- $8.84
FUBO returns
1 week
+2.08%
1 month
-17.46%
3 months
-3.70%
6 months
-24.44%
Year to date
-70.77%
1 year
-80.77%
3 years
-68.52%
5 years
-97.37%
FUBO price return, excluding dividends.
FUBO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.84 | -71.56% |
| 2025 | 31.08 | +79.86% |
| 2024 | 17.28 | -54.72% |
| 2023 | 38.16 | +82.76% |
| 2022 | 20.88 | -88.79% |
| 2021 | 186.24 | -44.57% |
| 2020 | 336.00 | +179.44% |
| 2019* | 120.24 | +0.30% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
FUBO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.35 | 9.40 | 8.84 | 8.84 | -5.45% | |
| 9.25 | 9.47 | 9.09 | 9.35 | +1.08% | |
| 8.79 | 9.31 | 8.71 | 9.25 | +4.76% | |
| 8.66 | 9.02 | 8.65 | 8.83 | +2.44% | |
| 8.65 | 8.69 | 8.48 | 8.62 | -0.46% | |
| 9.02 | 9.04 | 8.51 | 8.66 | -2.48% | |
| 9.06 | 9.19 | 8.50 | 8.88 | -0.89% | |
| 9.18 | 9.25 | 8.81 | 8.96 | -1.43% | |
| 9.55 | 9.58 | 9.05 | 9.09 | -3.81% | |
| 9.53 | 9.55 | 9.29 | 9.45 | -1.97% | |
| 9.83 | 10.10 | 9.64 | 9.64 | -0.92% | |
| 9.61 | 9.78 | 9.51 | 9.73 | +1.04% | |
| 10.07 | 10.10 | 9.59 | 9.63 | -4.94% | |
| 10.50 | 10.60 | 10.11 | 10.13 | -1.65% | |
| 10.19 | 10.32 | 10.02 | 10.30 | +2.59% | |
| 9.90 | 10.19 | 9.71 | 10.04 | +1.41% | |
| 10.77 | 10.87 | 9.89 | 9.90 | -6.60% | |
| 10.75 | 11.19 | 10.53 | 10.60 | -2.84% | |
| 11.70 | 11.80 | 10.69 | 10.91 | -8.09% | |
| 11.56 | 12.32 | 11.53 | 11.87 | +2.95% | |
| 11.55 | 11.85 | 11.28 | 11.53 | +1.05% | |
| 10.55 | 11.55 | 10.52 | 11.41 | +6.54% | |
| 11.12 | 11.19 | 10.66 | 10.71 | -4.63% | |
| 11.26 | 11.35 | 10.98 | 11.23 | -0.18% | |
| 11.50 | 11.72 | 11.04 | 11.25 | -2.93% | |
| 12.09 | 12.53 | 11.47 | 11.59 | +2.84% | |
| 10.54 | 11.40 | 10.54 | 11.27 | +6.93% | |
| 10.23 | 10.66 | 10.12 | 10.54 | +0.09% | |
| 10.09 | 10.73 | 9.97 | 10.53 | +2.23% | |
| 10.10 | 10.71 | 10.09 | 10.30 | +1.98% | |
| 10.30 | 10.48 | 9.91 | 10.10 | -1.94% | |
| 10.79 | 10.89 | 10.17 | 10.30 | -5.94% | |
| 10.43 | 11.21 | 10.39 | 10.95 | +4.58% | |
| 10.15 | 10.61 | 10.03 | 10.47 | +2.35% | |
| 10.53 | 10.88 | 10.16 | 10.23 | -3.40% | |
| 10.24 | 10.89 | 9.58 | 10.59 | +2.52% | |
| 10.03 | 10.49 | 9.85 | 10.33 | +3.40% | |
| 10.25 | 10.47 | 9.97 | 9.99 | -2.73% | |
| 10.03 | 10.35 | 9.71 | 10.27 | +1.18% | |
| 9.86 | 10.61 | 9.75 | 10.15 | +3.57% | |
| 9.81 | 10.19 | 9.54 | 9.80 | +1.03% | |
| 9.55 | 9.95 | 9.25 | 9.70 | 0.00% | |
| 9.28 | 9.71 | 9.23 | 9.70 | +3.63% | |
| 9.08 | 9.38 | 8.82 | 9.36 | +1.08% | |
| 9.02 | 9.47 | 8.99 | 9.26 | +3.00% | |
| 10.38 | 10.50 | 8.98 | 8.99 | -15.67% | |
| 8.64 | 10.69 | 8.30 | 10.66 | +11.62% | |
| 9.56 | 9.99 | 9.54 | 9.55 | -0.62% | |
| 9.09 | 9.77 | 9.01 | 9.61 | +8.59% | |
| 8.48 | 8.87 | 8.35 | 8.85 | +3.03% | |
| 8.67 | 8.76 | 8.33 | 8.59 | -2.83% | |
| 8.88 | 9.17 | 8.73 | 8.84 | -2.00% | |
| 8.70 | 9.17 | 8.65 | 9.02 | +3.80% | |
| 8.49 | 8.82 | 8.49 | 8.69 | +4.32% | |
| 8.65 | 8.75 | 8.31 | 8.33 | -3.36% | |
| 8.89 | 8.98 | 8.57 | 8.62 | -4.12% | |
| 9.46 | 9.50 | 8.95 | 8.99 | -4.56% | |
| 9.30 | 9.59 | 9.21 | 9.42 | 0.00% | |
| 9.57 | 9.75 | 9.24 | 9.42 | -3.09% | |
| 9.97 | 10.24 | 9.60 | 9.72 | -5.26% | |
| 10.44 | 10.73 | 10.09 | 10.26 | -0.10% | |
| 9.60 | 10.45 | 9.60 | 10.27 | +7.65% | |
| 9.78 | 10.00 | 9.40 | 9.54 | -2.95% | |
| 9.39 | 10.47 | 9.38 | 9.83 | +7.08% | |
| 9.81 | 10.16 | 9.03 | 9.18 | -3.57% | |
| 9.46 | 9.54 | 9.28 | 9.52 | -0.42% | |
| 9.77 | 9.88 | 9.56 | 9.56 | -2.94% | |
| 10.37 | 10.53 | 9.85 | 9.85 | -3.71% | |
| 10.11 | 10.26 | 9.65 | 10.23 | +0.29% | |
| 10.08 | 10.42 | 10.03 | 10.20 | +1.19% | |
| 9.30 | 10.57 | 9.30 | 10.08 | +9.57% | |
| 9.36 | 9.66 | 9.10 | 9.20 | -2.75% | |
| 9.80 | 10.20 | 9.44 | 9.46 | -4.54% | |
| 7.99 | 9.92 | 7.99 | 9.91 | +22.50% | |
| 8.59 | 8.63 | 7.95 | 8.09 | -7.54% | |
| 8.78 | 9.05 | 8.66 | 8.75 | +0.46% | |
| 8.69 | 8.95 | 8.55 | 8.71 | -1.25% | |
| 9.04 | 9.48 | 8.80 | 8.82 | -4.34% | |
| 8.78 | 9.35 | 8.48 | 9.22 | +3.60% | |
| 9.26 | 9.40 | 8.77 | 8.90 | -4.09% | |
| 9.86 | 9.97 | 8.92 | 9.28 | -6.45% | |
| 9.90 | 10.26 | 9.84 | 9.92 | +0.92% | |
| 10.25 | 10.36 | 9.42 | 9.83 | -6.11% | |
| 9.94 | 10.76 | 9.66 | 10.47 | +4.91% | |
| 9.55 | 10.52 | 9.55 | 9.98 | +2.57% | |
| 9.63 | 10.13 | 9.50 | 9.73 | +0.31% | |
| 9.55 | 9.99 | 9.40 | 9.70 | +1.68% | |
| 9.87 | 10.23 | 9.44 | 9.54 | -6.10% | |
| 9.93 | 10.42 | 9.76 | 10.16 | +3.46% | |
| 10.46 | 10.54 | 9.75 | 9.82 | -8.40% | |
| 11.24 | 11.28 | 10.65 | 10.72 | -6.94% | |
| 10.25 | 11.68 | 10.25 | 11.52 | +14.17% | |
| 10.45 | 10.49 | 9.92 | 10.09 | -3.26% | |
| 9.82 | 10.44 | 9.72 | 10.43 | +5.89% | |
| 9.57 | 10.50 | 9.52 | 9.85 | +3.47% | |
| 9.68 | 9.90 | 9.50 | 9.52 | -2.36% | |
| 9.30 | 9.85 | 9.26 | 9.75 | +6.67% | |
| 9.02 | 9.30 | 8.85 | 9.14 | -0.22% | |
| 9.05 | 9.35 | 8.92 | 9.16 | -0.43% | |
| 9.37 | 9.65 | 9.09 | 9.20 | -1.92% | |
| 9.50 | 9.72 | 9.31 | 9.38 | -2.49% | |
| 9.77 | 10.01 | 9.58 | 9.62 | -1.64% | |
| 9.81 | 10.06 | 9.62 | 9.78 | -1.31% | |
| 9.68 | 10.08 | 9.54 | 9.91 | +0.81% | |
| 9.97 | 10.20 | 9.72 | 9.83 | -1.21% | |
| 10.10 | 10.20 | 9.79 | 9.95 | -3.21% | |
| 10.75 | 10.75 | 10.13 | 10.28 | -4.73% | |
| 10.54 | 11.10 | 10.49 | 10.79 | +3.45% | |
| 11.86 | 12.11 | 10.38 | 10.43 | -15.89% | |
| 12.71 | 12.80 | 12.35 | 12.40 | -3.50% | |
| 13.82 | 14.06 | 12.84 | 12.85 | -7.02% | |
| 12.86 | 13.82 | 12.72 | 13.82 | +12.18% | |
| 11.67 | 12.45 | 11.38 | 12.32 | +3.97% | |
| 11.33 | 11.90 | 11.17 | 11.85 | +3.13% | |
| 11.53 | 11.68 | 11.41 | 11.49 | -0.95% | |
| 11.88 | 12.09 | 11.35 | 11.60 | -3.41% | |
| 12.33 | 12.45 | 11.71 | 12.01 | -2.12% | |
| 13.11 | 13.15 | 12.12 | 12.27 | -5.90% | |
| 13.30 | 13.33 | 12.74 | 13.04 | -0.08% | |
| 13.71 | 14.54 | 13.05 | 13.05 | -1.81% | |
| 12.97 | 13.36 | 12.85 | 13.29 | +1.45% | |
| 12.82 | 13.84 | 12.82 | 13.10 | +3.15% | |
| 13.31 | 13.52 | 12.25 | 12.70 | -3.35% | |
| 12.16 | 13.29 | 12.05 | 13.14 | +8.77% | |
| 11.69 | 12.38 | 11.69 | 12.08 | +2.90% | |
| 11.54 | 11.88 | 10.98 | 11.74 | +0.34% | |
| 11.99 | 12.44 | 11.70 | 11.70 | -2.82% | |
| 11.89 | 12.53 | 11.54 | 12.04 | -0.08% | |
| 12.99 | 13.28 | 12.02 | 12.05 | -3.29% | |
| 12.60 | 13.88 | 12.02 | 12.46 | +3.23% | |
| 10.95 | 12.57 | 10.66 | 12.07 | +23.54% | |
| 8.79 | 9.78 | 8.69 | 9.77 | +6.20% | |
| 9.63 | 9.69 | 9.09 | 9.20 | -2.75% | |
| 8.71 | 9.57 | 8.66 | 9.46 | +9.24% | |
| 9.13 | 9.13 | 8.31 | 8.66 | -6.68% | |
| 9.71 | 9.85 | 9.23 | 9.28 | -3.93% | |
| 10.57 | 10.58 | 9.56 | 9.66 | -10.97% | |
| 12.00 | 12.13 | 10.20 | 10.85 | -9.73% | |
| 12.02 | 14.21 | 11.97 | 12.02 | -8.94% | |
| 13.20 | 13.44 | 12.18 | 13.20 | -2.65% | |
| 13.80 | 14.04 | 13.56 | 13.56 | -1.74% | |
| 13.56 | 14.04 | 13.44 | 13.80 | +0.88% | |
| 13.92 | 14.14 | 13.68 | 13.68 | -2.56% | |
| 14.04 | 14.64 | 13.92 | 14.04 | 0.00% | |
| 14.40 | 14.88 | 14.04 | 14.04 | -1.68% | |
| 13.92 | 14.64 | 13.80 | 14.28 | +3.48% | |
| 14.04 | 14.28 | 13.68 | 13.80 | -1.71% | |
| 13.92 | 14.52 | 13.92 | 14.04 | 0.00% | |
| 14.28 | 14.28 | 13.68 | 14.04 | 0.00% | |
| 13.92 | 14.28 | 13.44 | 14.04 | -0.85% | |
| 14.76 | 14.76 | 13.92 | 14.16 | -4.84% | |
| 14.76 | 15.24 | 14.64 | 14.88 | 0.00% | |
| 14.40 | 15.48 | 14.40 | 14.88 | +3.33% | |
| 13.80 | 14.52 | 13.32 | 14.40 | +2.56% | |
| 13.56 | 14.28 | 13.56 | 14.04 | 0.00% | |
| 14.16 | 14.28 | 13.80 | 14.04 | -1.68% | |
| 14.28 | 14.76 | 14.16 | 14.28 | +0.85% | |
| 14.10 | 15.00 | 13.92 | 14.16 | +1.72% | |
| 14.16 | 14.52 | 13.92 | 13.92 | -1.69% | |
| 14.76 | 14.88 | 14.16 | 14.16 | -4.84% | |
| 15.00 | 15.60 | 14.76 | 14.88 | -2.36% | |
| 15.60 | 15.84 | 14.76 | 15.24 | -3.79% | |
| 15.84 | 16.31 | 15.48 | 15.84 | -0.75% | |
| 15.96 | 16.32 | 15.60 | 15.96 | -0.75% | |
| 15.96 | 16.62 | 15.84 | 16.08 | +0.75% | |
| 16.50 | 16.68 | 15.72 | 15.96 | -3.62% | |
| 18.12 | 18.48 | 16.56 | 16.56 | -9.21% | |
| 17.76 | 19.32 | 17.76 | 18.24 | +2.01% | |
| 18.96 | 18.96 | 17.82 | 17.88 | -5.70% | |
| 19.80 | 20.22 | 18.72 | 18.96 | -2.47% | |
| 19.56 | 22.44 | 19.20 | 19.44 | 0.00% | |
| 21.24 | 21.35 | 18.72 | 19.44 | -8.47% | |
| 20.40 | 22.38 | 18.84 | 21.24 | -22.03% | |
| 26.76 | 27.72 | 26.28 | 27.24 | +1.79% | |
| 27.60 | 28.32 | 26.76 | 26.76 | -3.46% | |
| 27.84 | 28.26 | 27.00 | 27.72 | -0.86% | |
| 28.56 | 29.16 | 27.85 | 27.96 | -1.69% | |
| 27.12 | 28.56 | 26.40 | 28.44 | +4.41% | |
| 29.40 | 29.52 | 27.00 | 27.24 | -8.47% | |
| 30.36 | 30.72 | 29.76 | 29.76 | -3.12% | |
| 31.20 | 31.92 | 30.42 | 30.72 | -0.78% | |
| 30.84 | 31.32 | 29.88 | 30.96 | +0.39% | |
| 31.08 | 31.56 | 30.36 | 30.84 | -3.75% | |
| 31.56 | 32.04 | 30.96 | 32.04 | +0.38% | |
| 31.20 | 33.42 | 31.20 | 31.92 | +3.10% | |
| 30.96 | 31.56 | 30.48 | 30.96 | +0.39% | |
| 31.44 | 31.68 | 30.66 | 30.84 | -2.28% | |
| 30.60 | 32.40 | 30.12 | 31.56 | +2.73% | |
| 30.24 | 30.84 | 29.40 | 30.72 | +3.23% | |
| 30.12 | 31.26 | 29.64 | 29.76 | -0.80% | |
| 30.00 | 30.24 | 29.04 | 30.00 | 0.00% | |
| 30.48 | 30.59 | 29.40 | 30.00 | -1.19% | |
| 31.08 | 31.20 | 30.36 | 30.36 | -2.32% | |
| 30.48 | 31.32 | 29.88 | 31.08 | +2.78% | |
| 30.00 | 30.96 | 29.94 | 30.24 | +0.40% | |
| 30.72 | 31.44 | 30.12 | 30.12 | -2.33% | |
| 31.32 | 31.92 | 30.72 | 30.84 | -3.02% | |
| 32.04 | 32.16 | 31.08 | 31.80 | -1.12% | |
| 32.04 | 32.28 | 31.25 | 32.16 | -0.74% | |
| 31.56 | 32.46 | 31.20 | 32.40 | +1.89% | |
| 33.00 | 33.48 | 31.44 | 31.80 | -2.21% | |
| 31.44 | 32.52 | 31.44 | 32.52 | +3.44% | |
| 32.04 | 32.82 | 31.44 | 31.44 | -0.76% | |
| 32.04 | 33.12 | 31.44 | 31.68 | -1.49% | |
| 30.72 | 32.28 | 30.60 | 32.16 | +4.28% | |
| 31.92 | 32.16 | 30.72 | 30.84 | -3.38% | |
| 33.12 | 33.60 | 31.92 | 31.92 | -2.92% | |
| 33.12 | 33.36 | 32.40 | 32.88 | -1.08% | |
| 34.44 | 34.56 | 33.24 | 33.24 | -3.82% | |
| 33.84 | 34.80 | 33.54 | 34.56 | +1.41% | |
| 34.38 | 34.44 | 33.36 | 34.08 | -0.35% | |
| 34.80 | 35.50 | 34.08 | 34.20 | -1.72% | |
| 34.56 | 34.80 | 33.72 | 34.80 | +1.40% | |
| 34.68 | 35.16 | 34.20 | 34.32 | -0.69% | |
| 35.04 | 35.52 | 33.96 | 34.56 | -0.69% | |
| 35.64 | 35.76 | 34.80 | 34.80 | -4.61% | |
| 36.36 | 36.96 | 35.40 | 36.48 | +1.00% | |
| 37.44 | 37.44 | 36.12 | 36.12 | -3.22% | |
| 37.32 | 37.56 | 36.48 | 37.32 | +0.32% | |
| 37.44 | 38.04 | 36.84 | 37.20 | -1.90% | |
| 39.00 | 39.24 | 36.60 | 37.92 | -2.47% | |
| 42.12 | 42.24 | 38.64 | 38.88 | -4.99% | |
| 42.48 | 42.89 | 40.56 | 40.92 | -3.67% | |
| 40.20 | 43.68 | 39.72 | 42.48 | +5.36% | |
| 43.20 | 43.26 | 39.96 | 40.32 | -6.93% | |
| 42.96 | 44.76 | 42.60 | 43.32 | -2.96% | |
| 46.44 | 46.86 | 44.16 | 44.64 | -5.34% | |
| 46.68 | 47.40 | 45.60 | 47.16 | +1.81% | |
| 47.28 | 47.40 | 45.24 | 46.32 | -2.03% | |
| 47.16 | 48.24 | 46.20 | 47.28 | +1.55% | |
| 44.28 | 46.56 | 43.80 | 46.56 | +2.92% | |
| 48.72 | 48.96 | 45.00 | 45.24 | -7.60% | |
| 44.16 | 50.40 | 43.80 | 48.96 | +10.87% | |
| 40.32 | 45.12 | 39.72 | 44.16 | +6.36% | |
| 47.16 | 48.60 | 38.70 | 41.52 | -8.47% | |
| 43.92 | 45.60 | 43.26 | 45.36 | +3.28% | |
| 43.68 | 45.48 | 42.48 | 43.92 | -0.81% | |
| 51.60 | 52.68 | 43.92 | 44.28 | +1.37% | |
| 42.96 | 44.64 | 41.88 | 43.68 | +1.68% | |
| 44.04 | 44.16 | 42.24 | 42.96 | -1.10% | |
| 43.68 | 44.52 | 43.20 | 43.44 | +0.84% | |
| 42.00 | 43.20 | 41.46 | 43.08 | +3.46% | |
| 43.08 | 43.44 | 40.36 | 41.64 | -4.93% | |
| 43.80 | 44.40 | 43.08 | 43.80 | 0.00% | |
| 44.40 | 44.88 | 43.56 | 43.80 | +0.27% | |
| 43.20 | 44.04 | 42.60 | 43.68 | -1.09% | |
| 46.44 | 46.68 | 43.56 | 44.16 | -4.91% | |
| 46.92 | 47.52 | 45.72 | 46.44 | +1.04% | |
| 45.00 | 47.64 | 43.80 | 45.96 | +0.26% | |
| 44.64 | 45.96 | 43.56 | 45.84 | +3.80% | |
| 46.08 | 46.92 | 43.68 | 44.16 | -3.92% | |
| 46.44 | 46.68 | 45.36 | 45.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FUBO chart for longer ranges.