Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	47.28	42.36	46.47	43.28	12898800.0	43.28
2021-02-12	47.0	42.85	43.17	46.66	10922300.0	46.66
2021-02-11	46.2	42.8	45.32	43.89	8813200.0	43.89
2021-02-10	49.5	43.5	47.83	45.85	13050200.0	45.85
2021-02-09	48.78	44.51	46.0	46.75	13359800.0	46.75
2021-02-08	47.79	45.3	47.36	46.32	13589300.0	46.32
2021-02-05	51.5	48.33	51.2	48.78	10585500.0	48.78
2021-02-04	54.24	49.97	50.8	51.05	18595800.0	51.05
2021-02-03	50.5	47.5	49.01	49.1	11207500.0	49.1
2021-02-02	51.31	47.12	50.85	48.46	20959400.0	48.46
2021-02-01	52.4	44.3	47.42	52.4	44140500.0	52.4
2021-01-29	46.35	40.5	45.39	42.25	30110900.0	42.25
2021-01-28	49.88	39.85	49.82	39.85	33709000.0	39.85
2021-01-27	57.47	44.55	47.63	46.75	58664900.0	46.75
2021-01-26	44.25	38.63	41.93	43.92	27880700.0	43.92
2021-01-25	44.78	36.1	40.32	40.98	49556000.0	40.98
2021-01-22	38.1	33.28	34.2	37.72	33514400.0	37.72
2021-01-21	36.0	31.36	31.68	35.5	52462700.0	35.5
2021-01-20	32.49	30.06	31.57	30.15	18514400.0	30.15
2021-01-19	32.5	29.52	32.41	30.74	22078700.0	30.74
2021-01-15	36.2	31.7	35.1	32.13	23996500.0	32.13
2021-01-14	36.87	32.52	36.07	35.62	32913000.0	35.62
2021-01-13	40.4	34.51	38.29	35.8	53521100.0	35.8
2021-01-12	36.9	29.55	31.12	36.48	78280000.0	36.48
2021-01-11	28.94	26.07	26.12	27.19	13128100.0	27.19
2021-01-08	29.4	26.01	28.97	27.31	20750200.0	27.31
2021-01-07	30.13	27.22	28.36	28.37	26136800.0	28.37
2021-01-06	29.19	25.61	28.09	27.17	37259200.0	27.17
2021-01-05	30.77	26.77	27.71	27.33	75896300.0	27.33
2021-01-04	28.24	23.17	28.23	24.24	61923500.0	24.24
2020-12-31	30.65	27.35	30.65	28.0	63593800.0	28.0
2020-12-30	38.99	32.25	37.7	33.31	53676200.0	33.31
2020-12-29	39.94	36.12	39.82	38.74	19207000.0	38.74
2020-12-28	41.47	36.5	39.82	38.94	29363200.0	38.94
2020-12-24	50.55	42.82	50.53	44.18	26307200.0	44.18
2020-12-23	57.87	52.5	56.08	52.59	20005500.0	52.59
2020-12-22	62.29	52.5	55.6	62.0	35624100.0	62.0
2020-12-21	51.64	39.89	42.14	49.48	32580300.0	49.48
2020-12-18	40.18	35.93	35.99	39.25	19681600.0	39.25
2020-12-17	35.87	29.6	30.22	35.32	20238400.0	35.32
2020-12-16	31.1	26.93	27.6	29.7	11907700.0	29.7
2020-12-15	27.65	26.03	27.65	26.47	3030700.0	26.47
2020-12-14	28.98	25.55	28.5	27.15	4362500.0	27.15
2020-12-11	29.27	26.55	28.5	27.58	6048300.0	27.58
2020-12-10	29.99	28.11	28.69	28.9	4778900.0	28.9
2020-12-09	32.73	27.77	29.0	29.79	8054000.0	29.79
2020-12-08	29.65	27.17	27.4	29.0	4198900.0	29.0
2020-12-07	29.76	27.0	27.89	27.6	6890800.0	27.6
2020-12-04	27.28	26.06	27.2	27.0	4697300.0	27.0
2020-12-03	28.3	26.3	26.75	26.9	5095100.0	26.9
2020-12-02	29.21	26.03	28.5	27.4	10348700.0	27.4
2020-12-01	28.3	26.59	28.08	26.74	5103400.0	26.74
2020-11-30	28.66	26.9	27.91	27.7	5449100.0	27.7
2020-11-27	27.42	25.6	25.9	27.1	3969300.0	27.1
2020-11-25	25.57	23.0	24.51	25.26	5733100.0	25.26
2020-11-24	27.61	22.75	27.61	24.85	7313100.0	24.85
2020-11-23	27.9	24.38	24.87	25.75	8390300.0	25.75
2020-11-20	24.5	22.8	22.8	23.65	5175200.0	23.65
2020-11-19	22.48	19.85	22.13	22.2	4372000.0	22.2
2020-11-18	23.88	20.53	22.2	20.83	8127800.0	20.83
2020-11-17	22.44	18.3	18.3	21.66	12244900.0	21.66
2020-11-16	18.71	15.65	15.72	18.59	4695200.0	18.59
2020-11-13	16.57	14.96	15.12	15.32	4474900.0	15.32
2020-11-12	16.65	14.87	16.4	15.42	4767400.0	15.42
2020-11-11	20.35	15.95	20.0	16.03	12615300.0	16.03
2020-11-10	15.75	14.4	14.55	15.65	3234700.0	15.65
2020-11-09	15.26	14.35	14.96	14.65	1381100.0	14.65
2020-11-06	15.35	14.29	15.2	14.92	1935100.0	14.92
2020-11-05	15.61	14.6	14.6	14.78	1506800.0	14.78
2020-11-04	15.53	14.05	15.45	14.28	1853700.0	14.28
2020-11-03	15.69	14.0	14.06	14.93	3191000.0	14.93
2020-11-02	14.7	13.55	14.22	13.8	1624600.0	13.8
2020-10-30	13.95	13.18	13.5	13.49	1994000.0	13.49
2020-10-29	14.69	13.56	13.95	13.64	2276300.0	13.64
2020-10-28	14.2	12.4	13.0	13.73	2570600.0	13.73
2020-10-27	14.04	13.1	13.46	13.8	1945000.0	13.8
2020-10-26	14.19	13.18	13.25	13.73	2275400.0	13.73
2020-10-23	13.64	12.61	12.99	13.49	2790300.0	13.49
2020-10-22	12.47	11.44	12.15	12.4	1581600.0	12.4
2020-10-21	12.2	12.2	12.2	12.2	0.0	12.2
2020-10-20	12.2	12.2	12.2	12.2	0.0	12.2
2020-10-19	13.2	11.92	12.65	11.97	3725600.0	11.97
2020-10-16	12.5	10.79	11.38	12.01	5577300.0	12.01
2020-10-15	10.79	9.26	9.45	10.79	4971200.0	10.79
2020-10-14	10.28	9.32	10.18	9.32	1588800.0	9.32
2020-10-13	9.85	9.06	9.8	9.71	3427400.0	9.71
2020-10-12	10.3	9.5	10.25	9.86	1898600.0	9.86
2020-10-09	11.0	10.05	11.0	10.07	2295700.0	10.07
2020-10-08	12.0	10.01	11.0	10.26	10761900.0	10.26
2020-10-07	13.0	12.0	13.0	12.2	147000.0	12.2
2020-10-06	13.85	12.75	13.75	12.93	166600.0	12.93
2020-10-05	14.25	12.11	12.11	13.5	203300.0	13.5
2020-10-02	12.48	10.74	10.74	12.09	186300.0	12.09
2020-10-01	11.61	9.05	9.05	10.72	149900.0	10.72
2020-09-30	9.4	8.72	9.0	9.0	31100.0	9.0
2020-09-29	9.4	8.98	9.17	9.3	38700.0	9.3
2020-09-28	9.5	8.9	9.4	9.17	23900.0	9.17
2020-09-25	9.5	8.49	8.85	9.35	36200.0	9.35
2020-09-24	9.29	8.26	9.29	8.85	82800.0	8.85
2020-09-23	9.2	9.02	9.2	9.2	13800.0	9.2
2020-09-22	9.75	9.1	9.6	9.35	21300.0	9.35
2020-09-21	9.83	9.41	9.41	9.6	14800.0	9.6
2020-09-18	10.39	9.5	10.39	9.6	28100.0	9.6
2020-09-17	10.05	9.11	9.9	9.8	20900.0	9.8
2020-09-16	10.05	9.4	9.98	9.86	35800.0	9.86
2020-09-15	9.98	9.1	9.4	9.98	46600.0	9.98
2020-09-14	9.35	9.2	9.35	9.3	10600.0	9.3
2020-09-11	9.97	8.92	8.92	9.09	50100.0	9.09
2020-09-10	9.57	8.8	9.0	9.0	20700.0	9.0
2020-09-09	9.75	9.05	9.75	9.15	18000.0	9.15
2020-09-08	9.73	9.0	9.36	9.2	11900.0	9.2
2020-09-04	9.5	9.21	9.25	9.36	7700.0	9.36
2020-09-03	10.0	9.36	9.99	9.7	12900.0	9.7
2020-09-02	9.8	9.6	9.65	9.78	24500.0	9.78
2020-09-01	9.8	9.6	9.6	9.77	16700.0	9.77
2020-08-31	10.1	9.1	10.1	9.8	22700.0	9.8
2020-08-28	9.75	9.02	9.75	9.75	61400.0	9.75
2020-08-27	9.85	9.6	9.85	9.75	7600.0	9.75
2020-08-26	10.0	9.85	10.0	9.9	15500.0	9.9
2020-08-25	10.35	9.98	10.15	10.0	41900.0	10.0
2020-08-24	10.5	10.05	10.5	10.5	4800.0	10.5
2020-08-21	11.2	10.44	10.69	10.5	89000.0	10.5
2020-08-20	11.33	10.44	11.33	10.7	13300.0	10.7
2020-08-19	11.4	10.35	10.38	11.3	14000.0	11.3
2020-08-18	11.23	9.75	9.75	10.5	10000.0	10.5
2020-08-17	11.23	9.86	10.91	10.34	22800.0	10.34
2020-08-14	11.95	10.85	10.93	10.87	25500.0	10.87
2020-08-13	11.01	10.15	10.73	10.99	18500.0	10.99
2020-08-12	11.38	10.15	11.38	10.65	18300.0	10.65
2020-08-11	11.45	10.08	10.6	11.2	52600.0	11.2
2020-08-10	10.0	9.9	10.0	10.0	6900.0	10.0
2020-08-07	10.5	9.86	10.08	10.2	9700.0	10.2
2020-08-06	10.25	9.7	9.9	10.08	8800.0	10.08
2020-08-05	9.98	9.7	9.85	9.7	3700.0	9.7
2020-08-04	10.3	9.69	9.69	9.85	8800.0	9.85
2020-08-03	10.0	9.51	10.0	9.95	5800.0	9.95
2020-07-31	10.05	9.42	9.66	10.0	7800.0	10.0
2020-07-30	9.85	9.01	9.85	9.43	8300.0	9.43
2020-07-29	9.85	9.08	9.5	9.85	11000.0	9.85
2020-07-28	9.8	9.07	9.8	9.5	10400.0	9.5
2020-07-27	9.85	9.8	9.85	9.8	3500.0	9.8
2020-07-24	10.0	9.01	9.99	9.85	23700.0	9.85
2020-07-23	10.0	9.77	9.95	10.0	2600.0	10.0
2020-07-22	10.25	9.88	10.0	10.0	6700.0	10.0
2020-07-21	10.0	9.9	9.92	9.95	2500.0	9.95
2020-07-20	10.05	9.82	9.95	9.88	17300.0	9.88
2020-07-17	10.3	9.95	9.95	10.15	6300.0	10.15
2020-07-16	10.12	9.98	10.07	10.01	7200.0	10.01
2020-07-15	10.05	9.79	10.05	10.0	17400.0	10.0
2020-07-14	10.45	9.9	10.45	10.05	22300.0	10.05
2020-07-13	10.49	10.31	10.33	10.45	12000.0	10.45
2020-07-10	10.75	9.8	10.5	10.33	9900.0	10.33
2020-07-09	11.0	10.5	11.0	10.7	14000.0	10.7
2020-07-08	10.95	8.85	9.25	10.51	35600.0	10.51
2020-07-07	9.25	8.5	9.0	8.69	31300.0	8.69
2020-07-06	10.15	8.12	10.0	9.17	60000.0	9.17
2020-07-02	10.65	10.0	10.65	10.0	13800.0	10.0
2020-07-01	12.6	10.65	10.65	10.65	12400.0	10.65
2020-06-30	10.74	9.99	10.66	10.45	3600.0	10.45
2020-06-29	10.78	10.0	10.02	10.49	14200.0	10.49
2020-06-26	11.6	10.81	11.49	11.15	4400.0	11.15
2020-06-25	11.97	10.82	11.97	11.35	9700.0	11.35
2020-06-24	12.25	9.95	10.0	11.6	40700.0	11.6
2020-06-23	10.4	9.6	10.0	10.0	7300.0	10.0
2020-06-22	10.35	10.0	10.35	10.0	5700.0	10.0
2020-06-19	11.3	10.36	11.0	10.75	12500.0	10.75
2020-06-18	11.75	11.0	11.75	11.34	7000.0	11.34
2020-06-17	12.0	10.86	10.95	12.0	2100.0	12.0
2020-06-16	12.0	11.0	11.9	11.05	3600.0	11.05
2020-06-15	12.0	10.51	12.0	11.9	3300.0	11.9
2020-06-12	11.98	10.12	10.12	11.98	7700.0	11.98
2020-06-11	12.15	10.76	12.0	11.0	3100.0	11.0
2020-06-10	12.07	11.01	12.0	12.0	3500.0	12.0
2020-06-09	12.5	11.26	12.5	12.1	8800.0	12.1
2020-06-08	12.27	10.75	11.25	12.25	14600.0	12.25
2020-06-05	11.35	9.52	10.99	11.35	27500.0	11.35
2020-06-04	11.0	9.92	11.0	10.99	16700.0	10.99
2020-06-03	10.75	9.75	10.0	10.1	11600.0	10.1
2020-06-02	11.24	10.5	11.1	10.6	7300.0	10.6
2020-06-01	11.55	11.1	11.4	11.25	2800.0	11.25
2020-05-29	12.0	11.21	11.83	11.55	3600.0	11.55
2020-05-28	12.97	11.31	12.97	11.83	9600.0	11.83
2020-05-27	12.97	11.5	11.8	12.97	5500.0	12.97
2020-05-26	12.99	11.5	11.5	12.0	9200.0	12.0
2020-05-22	14.7	11.12	14.7	11.5	12300.0	11.5
2020-05-21	13.25	11.12	13.25	13.1	6700.0	13.1
2020-05-20	13.25	11.0	11.2	13.25	35900.0	13.25
2020-05-19	11.0	9.01	9.01	11.0	5000.0	11.0
2020-05-18	11.0	9.82	11.0	9.94	22400.0	9.94
2020-05-15	11.5	10.0	10.24	10.8	13400.0	10.8
2020-05-14	12.15	10.0	12.15	10.0	22300.0	10.0
2020-05-13	15.99	12.0	15.75	12.15	25700.0	12.15
2020-05-12	18.99	14.21	18.99	15.99	27300.0	15.99
2020-05-11	22.0	16.01	16.01	18.1	52100.0	18.1
2020-05-08	16.5	15.0	15.0	16.0	20500.0	16.0
2020-05-07	17.06	13.89	13.89	15.25	31100.0	15.25
2020-05-06	13.99	11.37	11.49	12.85	15200.0	12.85
2020-05-05	11.25	10.25	10.25	10.99	17500.0	10.99
2020-05-04	10.99	9.83	10.99	10.05	7100.0	10.05
2020-05-01	11.6	11.0	11.25	11.25	6300.0	11.25
2020-04-30	11.0	8.95	9.0	11.0	1800.0	11.0
2020-04-29	10.0	8.02	10.0	8.99	2800.0	8.99
2020-04-28	10.0	7.51	7.53	10.0	3700.0	10.0
2020-04-27	9.25	7.4	7.48	8.31	3700.0	8.31
2020-04-24	7.48	6.9	7.0	7.48	2800.0	7.48
2020-04-23	7.44	6.95	6.95	7.37	4700.0	7.37
2020-04-22	7.0	6.8	7.0	6.97	3100.0	6.97
2020-04-21	7.14	6.9	7.1	7.0	5200.0	7.0
2020-04-20	7.6	7.0	7.5	7.0	8900.0	7.0
2020-04-17	8.2	8.0	8.0	8.2	800.0	8.2
2020-04-16	8.0	7.85	7.85	8.0	1600.0	8.0
2020-04-15	9.0	8.09	8.14	8.25	11000.0	8.25
2020-04-14	8.15	7.95	8.0	8.15	1100.0	8.15
2020-04-13	8.14	7.0	7.0	8.0	2000.0	8.0
2020-04-09	7.1	7.0	7.0	7.0	14700.0	7.0
2020-04-08	7.2	7.0	7.1	7.2	900.0	7.2
2020-04-07	7.4	7.0	7.4	7.1	5100.0	7.1
2020-04-06	8.77	7.03	8.77	7.4	2400.0	7.4
2020-04-03	11.0	6.98	9.82	7.01	13100.0	7.01
2020-04-02	10.48	5.0	6.8	9.25	12700.0	9.25
2020-04-01	8.35	7.5	8.05	8.2	2700.0	8.2
2020-03-31	8.4	8.01	8.4	8.35	1400.0	8.35
2020-03-30	8.74	7.9	8.4	8.48	6900.0	8.48
2020-03-27	7.51	7.51	7.51	7.51	200.0	7.51
2020-03-26	8.5	7.79	7.79	8.5	1500.0	8.5
2020-03-25	7.78	7.75	7.75	7.78	500.0	7.78
2020-03-24	8.18	7.74	8.0	7.74	1200.0	7.74
2020-03-23	7.74	7.74	7.74	7.74	400.0	7.74
2020-03-20	7.95	6.78	6.78	7.95	600.0	7.95
2020-03-19	8.15	8.15	8.15	8.15	0.0	8.15
2020-03-18	8.15	8.15	8.15	8.15	0.0	8.15
2020-03-17	8.15	8.15	8.15	8.15	0.0	8.15
2020-03-16	8.15	8.15	8.15	8.15	0.0	8.15
2020-03-13	8.15	8.15	8.15	8.15	0.0	8.15
2020-03-12	8.15	8.15	8.15	8.15	200.0	8.15
2020-03-11	8.2	7.21	7.21	8.15	600.0	8.15
2020-03-10	8.9	7.04	7.04	8.01	1900.0	8.01
2020-03-09	8.5	7.86	7.87	8.5	700.0	8.5
2020-03-06	9.25	9.2	9.25	9.2	700.0	9.2
2020-03-05	9.2	8.83	8.83	9.2	600.0	9.2
2020-03-04	8.58	8.58	8.58	8.58	200.0	8.58
2020-03-03	8.85	8.5	8.5	8.85	400.0	8.85
2020-03-02	8.8	7.77	7.77	8.8	300.0	8.8
2020-02-28	8.36	7.76	7.95	8.36	900.0	8.36
2020-02-27	8.5	8.0	8.0	8.46	800.0	8.46
2020-02-26	8.75	8.75	8.75	8.75	0.0	8.75
2020-02-25	8.75	8.7	8.75	8.75	1800.0	8.75
2020-02-24	9.55	8.99	9.55	9.14	900.0	9.14
2020-02-21	10.25	9.05	10.25	9.25	1400.0	9.25
2020-02-20	9.0	8.7	8.7	9.0	2400.0	9.0
2020-02-19	8.7	8.7	8.7	8.7	1100.0	8.7
2020-02-18	8.56	8.37	8.37	8.55	4600.0	8.55

名前	fuboTV Inc. Common Stock
ティッカー	FUBO
国	nan
上場年	2020.0
セクター	Consumer Services

fuboTV Inc. Common Stockのデータ

fuboTV Inc. Common Stockの基本情報

fuboTV Inc. Common Stockの過去1年の値動き