FUBO Stock Prices

Data as of Oct 28, 2026

Last

7.98

Change

+0.18

Open

7.74

Previous

7.80

High

8.04

Low

7.63

Bid

-

Ask

-

Volume

1,178,986

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.828

Hist Vol

2.546

Opt Volume

2,855

Open Int

51,002

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	7.74	8.04	7.63	7.98	+0.18	1,178,986	2,855	0.828	2.546
Oct 27, 2026	7.79	8.03	7.62	7.80	+0.01	1,550,109	3,696	0.946	2.546
Oct 26, 2026	7.90	7.90	7.55	7.79	-0.14	1,146,399	4,512	0.835	2.546
Oct 23, 2026	8.10	8.24	7.89	7.93	-0.23	1,158,471	1,670	0.804	2.546
Oct 22, 2026	8.08	8.50	8.08	8.16	+0.04	877,589	1,716	0.832	2.546
Oct 21, 2026	8.27	8.36	7.98	8.12	-0.10	867,779	3,635	0.749	2.546
Oct 20, 2026	8.17	8.47	8.09	8.22	+0.17	688,696	2,269	0.832	2.546
Oct 19, 2026	7.96	8.12	7.90	8.05	+0.05	934,428	4,206	0.857	2.546
Oct 16, 2026	8.55	8.55	7.85	8.00	-0.42	1,047,218	4,026	0.777	2.546
Oct 15, 2026	8.23	8.75	8.23	8.42	+0.16	1,056,695	2,483	0.755	2.546
Oct 14, 2026	8.10	8.26	7.91	8.26	+0.07	1,432,294	1,801	0.817	2.551
Oct 13, 2026	8.72	8.90	8.17	8.19	-0.55	1,256,270	2,043	0.855	2.551
Oct 12, 2026	8.85	9.00	8.63	8.74	-0.10	1,047,787	3,612	0.858	2.551
Oct 9, 2026	9.35	9.40	8.83	8.84	-0.51	934,589	1,593	0.672	2.551
Oct 8, 2026	9.25	9.47	9.09	9.35	+0.10	977,919	1,912	0.761	2.550
Oct 7, 2026	8.79	9.31	8.71	9.25	+0.42	991,577	2,528	0.702	2.550
Oct 6, 2026	8.66	9.02	8.65	8.83	+0.21	995,337	2,539	0.750	2.550
Oct 5, 2026	8.65	8.69	8.48	8.62	-0.04	1,030,937	4,599	0.707	2.550
Oct 2, 2026	9.02	9.04	8.51	8.66	+0.00	1,554,956	2,859	0.682	2.550
Oct 1, 2026	9.06	9.19	8.50	8.88	-0.08	1,543,855	2,531	0.818	2.545
Sep 30, 2026	9.18	9.25	8.81	8.96	-0.13	1,127,397	1,492	0.780	2.545
Sep 29, 2026	9.55	9.58	9.05	9.09	-0.36	908,748	1,627	0.800	2.546
Sep 28, 2026	9.53	9.55	9.29	9.45	-0.19	657,965	3,364	0.868	2.545
Sep 25, 2026	9.83	10.10	9.64	9.64	-0.09	769,770	1,918	0.707	2.545
Sep 24, 2026	9.61	9.78	9.51	9.73	+0.10	1,068,772	1,581	0.810	2.545
Sep 23, 2026	10.07	10.10	9.59	9.63	-0.50	1,429,763	4,007	0.789	2.546
Sep 22, 2026	10.50	10.60	10.11	10.13	-0.17	910,735	2,360	0.828	2.546
Sep 21, 2026	10.19	10.32	10.02	10.30	+0.26	1,304,746	3,547	0.822	2.546
Sep 18, 2026	9.90	10.19	9.71	10.04	+0.14	1,963,998	6,168	0.773	2.546
Sep 17, 2026	10.77	10.87	9.89	9.90	-0.70	1,862,997	5,551	0.789	2.546
Sep 16, 2026	10.75	11.19	10.53	10.60	-0.31	949,057	2,855	0.874	2.546
Sep 15, 2026	11.70	11.80	10.69	10.91	-0.96	1,780,128	10,065	0.874	2.545
Sep 14, 2026	11.56	12.32	11.53	11.87	+0.34	1,697,254	4,219	0.956	2.544
Sep 11, 2026	11.55	11.85	11.28	11.53	+0.12	858,353	3,538	0.739	2.544
Sep 10, 2026	10.55	11.55	10.52	11.41	+0.70	1,313,772	2,793	0.756	2.544
Sep 9, 2026	11.12	11.19	10.66	10.71	-0.52	898,711	2,376	0.707	2.544
Sep 8, 2026	11.26	11.35	10.98	11.23	+0.00	820,681	3,856	0.760	2.544
Sep 4, 2026	11.50	11.72	11.04	11.25	-0.34	1,197,231	4,837	0.722	2.539
Sep 3, 2026	12.09	12.53	11.47	11.59	+0.32	1,783,205	7,922	0.692	2.539
Sep 2, 2026	10.54	11.40	10.54	11.27	+0.73	1,713,935	5,714	0.638	2.539
Sep 1, 2026	10.23	10.66	10.12	10.54	+0.01	775,551	2,808	0.709	2.538
Aug 31, 2026	10.09	10.73	9.97	10.53	+0.23	886,439	5,269	0.782	2.543
Aug 28, 2026	10.10	10.71	10.09	10.30	+0.20	811,926	3,082	0.676	2.543
Aug 27, 2026	10.30	10.48	9.91	10.10	-0.20	1,167,517	4,951	0.742	2.543
Aug 26, 2026	10.79	10.89	10.17	10.30	-0.65	1,063,240	3,048	0.745	2.543
Aug 25, 2026	10.43	11.21	10.39	10.95	+0.48	1,258,258	4,094	0.767	2.542
Aug 24, 2026	10.15	10.61	10.03	10.47	+0.24	765,873	3,521	0.786	2.542
Aug 21, 2026	10.53	10.88	10.16	10.23	-0.36	1,285,637	4,510	0.734	2.542
Aug 20, 2026	10.24	10.89	9.58	10.59	+0.26	1,459,213	4,639	0.876	2.542
Aug 19, 2026	10.03	10.49	9.85	10.33	+0.34	1,250,722	3,674	0.763	2.542
Aug 18, 2026	10.25	10.47	9.97	9.99	-0.28	1,186,767	5,629	0.724	2.543
Aug 17, 2026	10.03	10.35	9.71	10.27	+0.12	1,600,152	8,117	0.834	2.543
Aug 14, 2026	9.86	10.61	9.75	10.15	+0.35	1,947,704	8,358	0.784	2.543
Aug 13, 2026	9.81	10.19	9.54	9.80	+0.10	2,653,000	3,538	0.846	2.543
Aug 12, 2026	9.55	9.95	9.25	9.70	+0.00	2,316,638	4,778	0.781	2.543
Aug 11, 2026	9.28	9.71	9.23	9.70	+0.34	1,482,710	3,453	0.762	2.544
Aug 10, 2026	9.08	9.38	8.82	9.36	+0.10	1,523,764	3,661	0.796	2.543
Aug 7, 2026	9.02	9.47	8.99	9.26	+0.27	1,295,002	4,478	0.771	2.543
Aug 6, 2026	10.38	10.50	8.98	8.99	-1.67	2,866,849	8,032	0.850	2.543
Aug 5, 2026	8.64	10.69	8.30	10.66	+1.11	3,748,535	14,160	0.717	2.538
Aug 4, 2026	9.56	9.99	9.54	9.55	-0.06	1,890,563	6,533	1.231	2.535
Aug 3, 2026	9.09	9.77	9.01	9.61	+0.76	1,456,622	5,877	1.531	2.536
Jul 31, 2026	8.48	8.87	8.35	8.85	+0.26	1,147,019	7,183	1.370	2.535
Jul 30, 2026	8.67	8.76	8.33	8.59	-0.25	1,566,136	3,289	1.208	2.536
Jul 29, 2026	8.88	9.17	8.73	8.84	-0.18	1,080,075	2,991	1.184	2.541
Jul 28, 2026	8.70	9.17	8.65	9.02	+0.33	1,157,062	3,641	1.181	2.541

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.