Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	27.87	29.49	27.66	29.15	8,972,395	+1.61(+5.85%)
Aug 30, 2021	27.29	27.72	26.44	27.54	4,519,915	+0.49(+1.81%)
Aug 27, 2021	26.41	27.07	26.12	27.05	3,344,017	+0.90(+3.44%)
Aug 26, 2021	27.25	27.93	25.96	26.15	4,480,285	-1.27(-4.63%)
Aug 25, 2021	28.00	28.38	27.26	27.42	4,391,229	-0.29(-1.05%)
Aug 24, 2021	26.50	27.72	26.47	27.71	5,396,401	+1.39(+5.28%)
Aug 23, 2021	25.67	26.64	25.55	26.32	4,691,797	+0.96(+3.79%)
Aug 20, 2021	25.15	25.67	24.95	25.36	3,855,082	+0.21(+0.83%)
Aug 19, 2021	25.85	26.17	24.91	25.15	6,095,174	-0.97(-3.71%)
Aug 18, 2021	26.92	27.37	25.59	26.12	7,444,133	-0.62(-2.32%)
Aug 17, 2021	26.85	28.75	26.36	26.74	10,834,197	-0.80(-2.90%)
Aug 16, 2021	28.00	28.41	27.22	27.54	4,848,683	-1.29(-4.47%)
Aug 13, 2021	30.30	30.45	28.38	28.83	11,888,104	-2.73(-8.65%)
Aug 12, 2021	31.80	32.52	31.10	31.56	8,112,758	-0.26(-0.82%)
Aug 11, 2021	32.96	33.68	30.21	31.82	35,768,624	+3.18(+11.10%)
Aug 10, 2021	28.29	29.11	27.26	28.64	13,069,368	+0.71(+2.54%)
Aug 09, 2021	26.44	28.41	26.33	27.93	7,020,043	+1.72(+6.56%)
Aug 06, 2021	26.71	26.80	25.85	26.21	2,902,425	-0.14(-0.53%)
Aug 05, 2021	25.16	26.56	24.90	26.35	3,674,879	+1.11(+4.40%)
Aug 04, 2021	25.49	26.02	24.81	25.24	4,413,877	-0.75(-2.89%)
Aug 03, 2021	26.30	26.31	25.13	25.99	2,838,138	-0.18(-0.69%)
Aug 02, 2021	26.00	26.76	25.75	26.17	2,958,834	+0.13(+0.50%)
Jul 30, 2021	26.68	27.16	25.90	26.04	3,792,892	-0.98(-3.63%)
Jul 29, 2021	27.66	28.43	26.99	27.02	4,664,742	-0.64(-2.31%)
Jul 28, 2021	25.99	27.97	25.85	27.66	4,448,376	+1.55(+5.94%)
Jul 27, 2021	26.71	26.87	24.76	26.11	6,831,983	-0.80(-2.97%)
Jul 26, 2021	26.81	27.21	26.03	26.91	3,577,345	+0.19(+0.71%)
Jul 23, 2021	26.22	27.18	25.59	26.72	5,737,229	+0.29(+1.10%)
Jul 22, 2021	27.65	27.74	25.98	26.43	4,719,911	-0.85(-3.12%)
Jul 21, 2021	26.54	27.33	26.41	27.28	4,568,711	+0.77(+2.90%)
Jul 20, 2021	25.95	26.80	24.83	26.51	4,372,190	+0.55(+2.12%)
Jul 19, 2021	24.99	26.48	24.52	25.96	5,940,168	-0.01(-0.04%)
Jul 16, 2021	27.05	28.00	25.54	25.97	9,990,138	+0.28(+1.09%)
Jul 15, 2021	25.68	26.89	24.60	25.69	7,039,288	-0.01(-0.04%)
Jul 14, 2021	27.51	27.70	25.53	25.70	7,006,436	-1.81(-6.58%)
Jul 13, 2021	28.52	29.80	27.34	27.51	5,573,851	-1.12(-3.91%)
Jul 12, 2021	28.89	29.11	27.55	28.63	3,936,139	-0.20(-0.69%)
Jul 09, 2021	28.59	29.84	28.42	28.83	5,018,038	-0.08(-0.28%)
Jul 08, 2021	26.21	29.08	25.75	28.91	10,618,191	+1.19(+4.29%)
Jul 07, 2021	29.43	29.50	27.45	27.72	8,048,669	-1.39(-4.77%)
Jul 06, 2021	29.07	30.00	28.34	29.11	6,375,893	-0.95(-3.16%)
Jul 02, 2021	30.90	31.23	29.12	30.06	8,786,431	-0.90(-2.91%)
Jul 01, 2021	32.69	32.75	30.72	30.96	6,175,334	-1.15(-3.58%)
Jun 30, 2021	31.41	32.63	30.43	32.11	7,401,220	+0.17(+0.53%)
Jun 29, 2021	33.79	34.10	31.68	31.94	8,903,478	-1.88(-5.56%)
Jun 28, 2021	33.93	34.21	32.78	33.82	9,553,711	-0.43(-1.26%)
Jun 25, 2021	32.65	35.09	32.57	34.25	33,883,632	+1.95(+6.04%)
Jun 24, 2021	33.01	33.21	31.84	32.30	7,969,474	-0.28(-0.86%)
Jun 23, 2021	32.07	33.66	31.21	32.58	14,282,292	+0.86(+2.71%)
Jun 22, 2021	32.02	33.70	31.32	31.72	17,350,174	+0.10(+0.32%)
Jun 21, 2021	28.97	32.43	28.20	31.62	19,457,784	+2.36(+8.07%)
Jun 18, 2021	29.50	30.19	28.31	29.26	11,764,949	-0.27(-0.91%)
Jun 17, 2021	28.55	30.63	28.45	29.53	10,447,976	+0.91(+3.18%)
Jun 16, 2021	27.75	29.00	27.20	28.62	7,839,722	+0.72(+2.58%)
Jun 15, 2021	29.25	29.25	27.53	27.90	7,600,281	-1.57(-5.33%)
Jun 14, 2021	29.81	30.33	28.83	29.47	6,796,768	-0.32(-1.07%)
Jun 11, 2021	28.22	30.75	28.11	29.79	11,329,588	+1.96(+7.04%)
Jun 10, 2021	29.00	29.62	27.15	27.83	8,519,907	-1.17(-4.03%)
Jun 09, 2021	30.24	30.39	28.82	29.00	7,636,774	-1.08(-3.59%)
Jun 08, 2021	30.49	31.57	29.17	30.08	12,903,865	-0.38(-1.25%)
Jun 07, 2021	27.84	31.44	27.62	30.46	21,475,306	+3.49(+12.94%)
Jun 04, 2021	27.39	28.65	26.76	26.97	9,022,512	-0.41(-1.50%)
Jun 03, 2021	27.89	28.18	26.30	27.38	12,651,732	-1.14(-4.00%)
Jun 02, 2021	24.24	28.66	24.11	28.52	25,358,242	+4.22(+17.37%)
Jun 01, 2021	24.00	24.75	23.61	24.30	9,613,557	+0.56(+2.36%)
May 28, 2021	25.57	26.49	23.74	23.74	16,583,986	-1.87(-7.30%)
May 27, 2021	23.90	25.61	23.11	25.61	20,614,866	+1.89(+7.97%)
May 26, 2021	21.24	24.69	21.22	23.72	25,832,620	+2.72(+12.95%)
May 25, 2021	21.62	22.41	20.62	21.00	11,041,850	-0.44(-2.05%)
May 24, 2021	20.37	21.85	20.05	21.44	11,011,321	+1.15(+5.67%)
May 21, 2021	20.57	21.10	20.23	20.29	7,315,524	-0.27(-1.31%)
May 20, 2021	20.84	21.29	20.19	20.56	8,031,166	-0.01(-0.05%)
May 19, 2021	20.40	21.39	20.00	20.57	12,507,749	-0.85(-3.97%)
May 18, 2021	21.00	22.28	20.51	21.42	13,908,670	+1.02(+5.00%)
May 17, 2021	20.29	22.00	19.72	20.40	13,359,435	-0.13(-0.63%)
May 14, 2021	18.69	20.89	18.53	20.53	20,218,776	+2.26(+12.37%)
May 13, 2021	18.85	19.38	17.61	18.27	21,090,504	-1.11(-5.73%)
May 12, 2021	21.18	21.38	18.85	19.38	57,140,960	+1.71(+9.68%)
May 11, 2021	14.83	17.75	14.64	17.67	31,814,432	+1.32(+8.07%)
May 10, 2021	17.17	17.17	16.28	16.35	8,425,599	-0.89(-5.16%)
May 07, 2021	17.44	18.55	17.23	17.24	8,075,296	+0.17(+1.00%)
May 06, 2021	17.69	17.89	16.57	17.07	10,424,340	-0.93(-5.17%)
May 05, 2021	18.82	19.15	17.92	18.00	7,517,184	-0.88(-4.66%)
May 04, 2021	19.50	19.60	18.20	18.88	9,249,107	-0.88(-4.45%)
May 03, 2021	20.18	20.39	19.51	19.76	10,219,196	-0.40(-1.98%)
Apr 30, 2021	20.34	20.93	19.93	20.16	6,062,700	-0.50(-2.42%)
Apr 29, 2021	22.03	22.20	20.23	20.66	11,191,550	-1.12(-5.14%)
Apr 28, 2021	21.97	22.43	21.28	21.78	5,671,919	-0.33(-1.49%)
Apr 27, 2021	22.12	22.63	21.16	22.11	8,807,228	+0.32(+1.47%)
Apr 26, 2021	21.00	22.31	20.83	21.79	9,856,830	+1.13(+5.47%)
Apr 23, 2021	20.40	21.14	20.25	20.66	8,168,800	+0.28(+1.37%)
Apr 22, 2021	20.00	21.53	19.65	20.38	19,802,482	+0.67(+3.40%)
Apr 21, 2021	18.20	19.79	17.59	19.71	12,753,165	+1.13(+6.08%)
Apr 20, 2021	19.23	19.65	17.75	18.58	11,212,749	-0.85(-4.37%)
Apr 19, 2021	18.45	19.47	17.41	19.43	16,699,800	+0.57(+3.02%)
Apr 16, 2021	18.76	19.63	18.33	18.86	12,680,200	-0.43(-2.23%)
Apr 15, 2021	21.08	21.25	19.20	19.29	18,688,644	-1.68(-8.01%)
Apr 14, 2021	21.32	22.18	20.87	20.97	13,570,256	-0.27(-1.27%)
Apr 13, 2021	21.19	21.84	20.75	21.24	12,180,454	-0.11(-0.52%)
Apr 12, 2021	22.64	23.28	20.85	21.35	24,313,904	-1.96(-8.41%)
Apr 09, 2021	22.16	25.35	21.38	23.31	105,284,896	+2.61(+12.61%)
Apr 08, 2021	20.77	21.26	20.26	20.70	12,757,755	-0.04(-0.19%)
Apr 07, 2021	21.94	22.78	20.61	20.74	16,024,137	-1.63(-7.29%)
Apr 06, 2021	21.49	23.19	20.90	22.37	19,883,332	+0.88(+4.09%)
Apr 05, 2021	22.87	23.00	21.17	21.49	15,530,473	-0.95(-4.23%)
Apr 01, 2021	23.73	24.01	22.22	22.44	18,646,000	+0.32(+1.45%)
Mar 31, 2021	22.66	22.82	21.24	22.12	15,629,015	+0.37(+1.70%)
Mar 30, 2021	21.00	22.78	20.38	21.75	18,792,768	+0.69(+3.28%)
Mar 29, 2021	22.01	22.47	20.70	21.06	19,983,072	-0.82(-3.75%)
Mar 26, 2021	26.00	26.67	20.69	21.88	31,745,100	-4.01(-15.49%)
Mar 25, 2021	25.84	27.05	25.12	25.89	9,618,801	-0.96(-3.58%)
Mar 24, 2021	29.55	30.58	26.75	26.85	7,021,930	-3.24(-10.77%)
Mar 23, 2021	31.40	31.47	29.13	30.09	7,441,434	-1.44(-4.57%)
Mar 22, 2021	31.68	32.14	30.59	31.53	4,643,849	+0.11(+0.35%)
Mar 19, 2021	29.90	32.27	28.81	31.42	9,791,900	+1.21(+4.01%)
Mar 18, 2021	30.76	31.85	29.80	30.21	5,322,769	-1.84(-5.74%)
Mar 17, 2021	30.17	32.46	29.40	32.05	8,502,609	+0.09(+0.28%)
Mar 16, 2021	34.71	34.72	31.39	31.96	8,118,941	-1.47(-4.40%)
Mar 15, 2021	32.08	34.35	31.56	33.43	9,842,094	+1.12(+3.47%)
Mar 12, 2021	31.43	33.24	30.71	32.31	7,226,200	-1.34(-3.98%)
Mar 11, 2021	31.34	34.14	30.51	33.65	11,069,956	+3.60(+11.98%)
Mar 10, 2021	30.50	32.00	29.65	30.05	11,578,195	+1.14(+3.94%)
Mar 09, 2021	28.66	29.74	28.01	28.91	10,451,064	+1.60(+5.86%)
Mar 08, 2021	29.74	31.17	26.80	27.31	11,684,416	-2.65(-8.85%)
Mar 05, 2021	31.21	31.96	26.13	29.96	19,312,100	-2.15(-6.70%)
Mar 04, 2021	34.09	35.50	27.40	32.11	30,254,896	-2.03(-5.95%)
Mar 03, 2021	37.70	37.73	34.00	34.14	28,037,732	-7.75(-18.50%)
Mar 02, 2021	43.21	43.28	39.33	41.89	25,480,156	+3.11(+8.02%)
Mar 01, 2021	37.25	38.78	36.26	38.78	7,601,041	+3.48(+9.86%)
Feb 26, 2021	35.21	36.66	33.30	35.30	9,902,200	+0.39(+1.12%)
Feb 25, 2021	38.85	40.80	33.99	34.91	12,026,898	-4.50(-11.42%)
Feb 24, 2021	39.05	39.80	36.21	39.41	9,665,027	+0.48(+1.23%)
Feb 23, 2021	35.95	39.64	33.00	38.93	18,357,744	-0.97(-2.43%)
Feb 22, 2021	41.94	42.85	40.38	39.90	11,108,660	-3.05(-7.10%)
Feb 19, 2021	43.13	44.64	42.20	42.95	10,209,300	+0.72(+1.70%)
Feb 18, 2021	44.49	45.46	41.69	42.23	11,348,654	-3.73(-8.12%)
Feb 17, 2021	44.44	46.30	43.00	45.96	12,237,203	+2.68(+6.19%)
Feb 16, 2021	46.47	47.28	42.36	43.28	12,932,530	-3.38(-7.24%)
Feb 12, 2021	43.17	47.00	42.85	46.66	10,922,200	+2.77(+6.31%)
Feb 11, 2021	45.32	46.20	42.80	43.89	8,724,525	-1.96(-4.27%)
Feb 10, 2021	47.83	49.50	43.50	45.85	12,990,064	-0.90(-1.93%)
Feb 09, 2021	46.00	48.78	44.51	46.75	13,249,614	+0.43(+0.93%)
Feb 08, 2021	47.36	47.79	45.30	46.32	13,590,499	-2.46(-5.04%)
Feb 05, 2021	51.20	51.50	48.33	48.78	10,585,501	-2.27(-4.45%)
Feb 04, 2021	50.80	54.24	49.97	51.05	18,530,876	+1.95(+3.97%)
Feb 03, 2021	49.01	50.50	47.50	49.10	11,110,877	+0.64(+1.32%)
Feb 02, 2021	50.85	51.31	47.12	48.46	20,874,460	-3.94(-7.52%)
Feb 01, 2021	47.42	52.40	44.30	52.40	43,993,840	+10.15(+24.02%)
Jan 29, 2021	45.14	46.35	40.50	42.25	30,110,800	+2.40(+6.02%)
Jan 28, 2021	49.82	49.88	39.85	39.85	33,291,436	-6.90(-14.76%)
Jan 27, 2021	47.63	57.47	44.55	46.75	57,974,096	+2.83(+6.44%)
Jan 26, 2021	41.93	44.25	38.63	43.92	27,640,450	+2.94(+7.17%)
Jan 25, 2021	40.32	44.78	36.10	40.98	49,472,320	+3.26(+8.64%)
Jan 22, 2021	34.20	38.10	33.28	37.72	33,514,400	+2.22(+6.25%)
Jan 21, 2021	31.68	36.00	31.36	35.50	52,347,992	+5.35(+17.74%)
Jan 20, 2021	31.57	32.49	30.06	30.15	18,299,330	-0.59(-1.92%)
Jan 19, 2021	32.41	32.50	29.52	30.74	21,977,280	-1.39(-4.33%)
Jan 15, 2021	35.10	36.20	31.70	32.13	23,996,400	-3.49(-9.80%)
Jan 14, 2021	36.07	36.87	32.52	35.62	32,853,244	-0.18(-0.50%)
Jan 13, 2021	38.29	40.40	34.51	35.80	53,301,808	-0.68(-1.86%)
Jan 12, 2021	31.12	36.90	29.55	36.48	77,924,744	+9.29(+34.17%)
Jan 11, 2021	26.12	28.94	26.07	27.19	13,084,488	-0.12(-0.44%)
Jan 08, 2021	28.97	29.40	26.01	27.31	20,750,200	-1.06(-3.74%)
Jan 07, 2021	28.36	30.13	27.22	28.37	26,066,572	+1.20(+4.42%)
Jan 06, 2021	28.09	29.19	25.61	27.17	37,135,268	-0.16(-0.59%)
Jan 05, 2021	27.71	30.77	26.77	27.33	75,692,784	+3.09(+12.75%)
Jan 04, 2021	28.23	28.24	23.17	24.24	61,774,648	-3.76(-13.43%)
Dec 31, 2020		28.00	28.00	28.00	53,370,272	-5.31(-15.94%)
Dec 30, 2020	37.70	38.99	32.25	33.31	53,370,272	-5.43(-14.02%)
Dec 29, 2020	39.82	39.94	36.12	38.74	19,070,364	-0.20(-0.51%)
Dec 28, 2020	39.82	41.47	36.50	38.94	29,221,176	-5.24(-11.86%)
Dec 24, 2020	50.53	50.55	42.82	44.18	26,307,100	-8.41(-15.99%)
Dec 23, 2020	56.08	57.87	52.50	52.59	19,928,936	-9.41(-15.18%)
Dec 22, 2020	55.60	62.29	52.50	62.00	35,654,512	+12.52(+25.30%)
Dec 21, 2020	42.14	51.64	39.89	49.48	32,508,794	+10.23(+26.06%)
Dec 18, 2020	35.99	40.18	35.93	39.25	19,681,500	+3.93(+11.13%)
Dec 17, 2020	30.22	35.87	29.60	35.32	20,126,486	+5.62(+18.92%)
Dec 16, 2020	27.60	31.10	26.93	29.70	11,885,776	+3.23(+12.20%)
Dec 15, 2020	27.65	27.65	26.03	26.47	3,018,388	-0.68(-2.50%)
Dec 14, 2020	28.50	28.98	25.55	27.15	4,355,586	-0.43(-1.56%)
Dec 11, 2020	28.50	29.27	26.55	27.58	6,048,300	-1.32(-4.57%)
Dec 10, 2020	28.69	29.99	28.11	28.90	4,720,215	-0.89(-2.99%)
Dec 09, 2020	29.00	32.73	27.77	29.79	8,042,898	+0.79(+2.72%)
Dec 08, 2020	27.40	29.65	27.17	29.00	4,186,725	+1.40(+5.07%)
Dec 07, 2020	27.89	29.76	27.00	27.60	6,874,500	+0.60(+2.22%)
Dec 04, 2020	27.20	27.28	26.06	27.00	4,697,200	+0.10(+0.37%)
Dec 03, 2020	26.75	28.30	26.30	26.90	5,088,400	-0.50(-1.82%)
Dec 02, 2020	28.50	29.21	26.03	27.40	10,321,885	+0.66(+2.47%)
Dec 01, 2020	28.08	28.30	26.59	26.74	5,017,316	-0.96(-3.47%)
Nov 30, 2020	27.91	28.66	26.90	27.70	5,414,142	+0.60(+2.21%)
Nov 27, 2020	25.90	27.42	25.60	27.10	3,969,200	+1.84(+7.28%)
Nov 25, 2020	24.51	25.57	23.00	25.26	5,733,100	+0.41(+1.65%)
Nov 24, 2020	27.61	27.61	22.75	24.85	7,292,131	-0.90(-3.50%)
Nov 23, 2020	24.87	27.90	24.38	25.75	8,350,140	+2.10(+8.88%)
Nov 20, 2020	22.80	24.50	22.80	23.65	5,186,300	+1.45(+6.53%)
Nov 19, 2020	22.13	22.48	19.85	22.20	4,344,220	+1.37(+6.58%)
Nov 18, 2020	22.20	23.88	20.53	20.83	8,112,048	-0.83(-3.83%)
Nov 17, 2020	18.30	22.44	18.30	21.66	12,224,169	+3.07(+16.51%)
Nov 16, 2020	15.72	18.71	15.65	18.59	4,684,409	+3.27(+21.34%)
Nov 13, 2020	15.12	16.57	14.96	15.32	4,483,200	-0.10(-0.65%)
Nov 12, 2020	16.40	16.65	14.87	15.42	4,767,934	-0.61(-3.81%)
Nov 11, 2020	20.00	20.35	15.95	16.03	12,547,724	+0.38(+2.43%)
Nov 10, 2020	14.55	15.75	14.40	15.65	3,119,074	+1.00(+6.83%)
Nov 09, 2020	14.90	15.26	14.35	14.65	1,379,538	-0.27(-1.81%)
Nov 06, 2020	15.20	15.35	14.29	14.92	1,935,000	+0.14(+0.95%)
Nov 05, 2020	14.60	15.61	14.60	14.78	1,505,061	+0.50(+3.50%)
Nov 04, 2020	15.45	15.53	14.05	14.28	1,847,440	-0.65(-4.35%)
Nov 03, 2020	14.06	15.69	14.00	14.93	3,183,064	+1.13(+8.19%)
Nov 02, 2020	14.22	14.70	13.55	13.80	1,622,032	+0.31(+2.30%)
Oct 30, 2020	13.50	13.95	13.18	13.49	1,999,900	-0.15(-1.10%)
Oct 29, 2020	13.95	14.69	13.56	13.64	2,276,205	-0.09(-0.66%)
Oct 28, 2020	13.00	14.20	12.40	13.73	2,569,016	-0.07(-0.51%)
Oct 27, 2020	13.46	14.04	13.10	13.80	1,943,204	+0.07(+0.51%)
Oct 26, 2020	13.25	14.19	13.18	13.73	2,274,608	+0.24(+1.78%)
Oct 23, 2020	12.99	13.64	12.61	13.49	2,790,300	+1.09(+8.79%)
Oct 22, 2020	12.15	12.47	11.44	12.40	1,576,188	-0.10(-0.80%)
Oct 21, 2020	12.17	12.55	11.50	12.50	1,497,970	+0.30(+2.46%)
Oct 20, 2020	11.40	12.38	11.10	12.20	1,859,426	+0.23(+1.92%)
Oct 19, 2020	12.65	13.20	11.92	11.97	3,761,819	-0.04(-0.33%)
Oct 16, 2020	11.38	12.50	10.79	12.01	5,577,200	+1.22(+11.31%)
Oct 15, 2020	9.450	10.79	9.260	10.79	4,957,691	+1.47(+15.77%)
Oct 14, 2020	10.18	10.28	9.320	9.320	1,581,641	-0.39(-4.02%)
Oct 13, 2020	9.800	9.850	9.060	9.710	3,422,005	-0.15(-1.52%)
Oct 12, 2020	10.25	10.30	9.500	9.860	1,898,771	-0.21(-2.09%)
Oct 09, 2020	11.00	11.00	10.05	10.07	2,295,600	-0.19(-1.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Fubotv Inc (NY: FUBO )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Fubotv Inc (NY: FUBO )

Historical Prices

Sections

Services

The Evening Leader