fuboTV Inc.
FUBONYSECommunication Services● Active
$9.54
$-0.62(-6.10%)
Market Cap$1.0B
P/E Ratio—
52W High$56.64
52W Low$8.31
fuboTV Inc.（FUBO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fubo · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$421.20
Nov 4, 2021
-97.7% from here
5-Year Low5Y
$8.31
Mar 30, 2026
+14.8% from low
IPO Priceadj.
$119.88
Mar 27, 2019
-92.0% since IPO
1 Year Ago
$40.08
Jun 9, 2025
-76.2% in 1Y
5 Years Ago
$360.96
Jun 8, 2021
-97.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FUBO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.87 | $10.23 | $9.44 | $9.54 | $9.54 | 1.3M | -3.34% |
| Jun 4, 2026 | $9.93 | $10.42 | $9.76 | $10.16 | $10.16 | 1.1M | +2.32% |
| Jun 3, 2026 | $10.46 | $10.54 | $9.75 | $9.82 | $9.82 | 1.4M | -6.12% |
| Jun 2, 2026 | $11.24 | $11.28 | $10.65 | $10.72 | $10.72 | 1.2M | -4.63% |
| Jun 1, 2026 | $10.25 | $11.68 | $10.25 | $11.52 | $11.52 | 1.8M | +12.39% |
| May 29, 2026 | $10.45 | $10.49 | $9.92 | $10.09 | $10.09 | 2.0M | -3.44% |
| May 28, 2026 | $9.82 | $10.44 | $9.72 | $10.43 | $10.43 | 1.1M | +6.21% |
| May 27, 2026 | $9.57 | $10.50 | $9.52 | $9.85 | $9.85 | 1.6M | +2.93% |
| May 26, 2026 | $9.68 | $9.90 | $9.50 | $9.52 | $9.52 | 1.0M | -1.65% |
| May 22, 2026 | $9.30 | $9.85 | $9.26 | $9.75 | $9.75 | 1.1M | +4.84% |
| May 21, 2026 | $9.02 | $9.30 | $8.85 | $9.14 | $9.14 | 920K | +1.33% |
| May 20, 2026 | $9.05 | $9.35 | $8.92 | $9.16 | $9.16 | 918K | +1.22% |
| May 19, 2026 | $9.37 | $9.65 | $9.09 | $9.20 | $9.20 | 1.0M | -1.81% |
| May 18, 2026 | $9.50 | $9.72 | $9.31 | $9.38 | $9.38 | 972K | -1.26% |
| May 15, 2026 | $9.77 | $10.01 | $9.58 | $9.62 | $9.62 | 948K | -1.54% |
| May 14, 2026 | $9.81 | $10.06 | $9.62 | $9.78 | $9.78 | 1.0M | -0.31% |
| May 13, 2026 | $9.68 | $10.08 | $9.54 | $9.91 | $9.91 | 998K | +2.38% |
| May 12, 2026 | $9.97 | $10.20 | $9.72 | $9.83 | $9.83 | 1.4M | -1.40% |
| May 11, 2026 | $10.10 | $10.20 | $9.79 | $9.95 | $9.95 | 1.6M | -1.49% |
| May 8, 2026 | $10.75 | $10.75 | $10.13 | $10.28 | $10.28 | 1.8M | -4.37% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FUBO
Jan 1 → Dec 31 · 6 years2026-68.7%$30.48 → $9.54
-68.7%
2025+93.8%$15.60 → $30.24
+93.8%
2024-59.7%$37.56 → $15.12
-59.7%
2023+79.7%$21.24 → $38.16
+79.7%
2022-89.1%$190.80 → $20.88
-89.1%
2021-48.7%$362.88 → $186.24
-48.7%
Best Year2025 · +93.8%
Worst Year2022 · -89.1%
Positive Years2 / 6
Avg Annual Return-15.4%
6Y Total Return-97.4%
6Y CAGR~-45.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in FUBO?
If you invested $1,000 in FUBO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$80
Total Return-92.0%
CAGR~-30.3% / yr
Profit$-920
Based on Mar 27, 2019 · $119.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
fuboTV Inc.（FUBO）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FUBO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FUBO 历史股价FMP 日线复权 OHLCV