Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F45 Training Holdings Inc (NY: FXLV )

0.0975 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.230 3.535 3.165 3.340 833,315 +0.13(+4.05%)
Oct 28, 2022 3.030 3.230 2.930 3.210 537,277 +0.17(+5.59%)
Oct 27, 2022 3.130 3.155 3.020 3.040 193,445 -0.06(-1.94%)
Oct 26, 2022 3.020 3.290 3.010 3.100 353,360 +0.08(+2.65%)
Oct 25, 2022 3.020 3.035 2.961 3.020 441,812 +0.04(+1.34%)
Oct 24, 2022 2.940 3.085 2.910 2.980 799,021 +0.06(+2.05%)
Oct 21, 2022 3.040 3.045 2.860 2.920 499,875 -0.13(-4.26%)
Oct 20, 2022 3.050 3.180 3.010 3.050 414,707 -0.02(-0.65%)
Oct 19, 2022 3.210 3.280 3.020 3.070 652,545 -0.19(-5.83%)
Oct 18, 2022 3.490 3.520 3.180 3.260 666,493 -0.18(-5.23%)
Oct 17, 2022 3.220 3.560 3.210 3.440 644,008 +0.26(+8.18%)
Oct 14, 2022 3.180 3.220 3.125 3.180 369,216 +0.06(+1.92%)
Oct 13, 2022 3.260 3.410 3.110 3.120 583,034 -0.22(-6.59%)
Oct 12, 2022 3.270 3.380 3.185 3.340 475,648 +0.13(+4.05%)
Oct 11, 2022 3.250 3.335 3.050 3.210 682,629 -0.06(-1.83%)
Oct 10, 2022 3.450 3.464 3.240 3.270 756,688 -0.18(-5.22%)
Oct 07, 2022 3.550 3.635 3.440 3.450 569,593 -0.15(-4.17%)
Oct 06, 2022 3.560 3.730 3.480 3.600 1,295,669 -0.03(-0.83%)
Oct 05, 2022 3.320 3.675 3.275 3.630 1,185,293 +0.32(+9.67%)
Oct 04, 2022 3.080 3.460 3.070 3.310 2,649,422 +0.25(+8.17%)
Oct 03, 2022 3.080 3.260 3.010 3.060 2,578,822 -0.03(-0.97%)
Sep 30, 2022 2.920 3.380 2.840 3.090 37,040,328 +0.90(+41.10%)
Sep 29, 2022 2.250 2.260 2.100 2.190 355,162 -0.08(-3.52%)
Sep 28, 2022 2.180 2.320 2.160 2.270 501,823 +0.08(+3.65%)
Sep 27, 2022 2.110 2.330 2.100 2.190 461,824 +0.12(+5.80%)
Sep 26, 2022 2.110 2.255 2.055 2.070 492,388 -0.09(-4.17%)
Sep 23, 2022 2.130 2.220 2.060 2.160 581,880 -0.07(-3.14%)
Sep 22, 2022 2.200 2.250 2.150 2.230 549,466 -0.02(-0.89%)
Sep 21, 2022 2.240 2.375 2.180 2.250 294,869 -0.01(-0.44%)
Sep 20, 2022 2.320 2.345 2.190 2.260 477,646 -0.10(-4.24%)
Sep 19, 2022 2.260 2.370 2.250 2.360 505,984 +0.03(+1.29%)
Sep 16, 2022 2.540 2.540 2.220 2.330 1,574,090 -0.26(-10.04%)
Sep 15, 2022 2.600 2.770 2.570 2.590 731,818 -0.02(-0.77%)
Sep 14, 2022 2.590 2.650 2.500 2.610 484,885 +0.00(+0.00%)
Sep 13, 2022 2.530 2.660 2.510 2.610 339,088 -0.07(-2.61%)
Sep 12, 2022 2.610 2.760 2.560 2.680 553,103 +0.10(+3.88%)
Sep 09, 2022 2.490 2.625 2.490 2.580 497,374 +0.11(+4.45%)
Sep 08, 2022 2.470 2.515 2.430 2.470 340,333 -0.03(-1.20%)
Sep 07, 2022 2.400 2.540 2.400 2.500 515,477 +0.07(+2.88%)
Sep 06, 2022 2.390 2.560 2.320 2.430 971,914 +0.06(+2.53%)
Sep 02, 2022 2.480 2.480 2.295 2.370 753,695 -0.06(-2.47%)
Sep 01, 2022 2.470 2.510 2.410 2.430 795,989 -0.07(-2.80%)
Aug 31, 2022 2.640 2.750 2.479 2.500 1,534,212 -0.16(-6.02%)
Aug 30, 2022 2.620 2.795 2.520 2.660 1,922,120 +0.13(+5.14%)
Aug 29, 2022 2.670 2.730 2.470 2.530 1,968,594 -0.21(-7.66%)
Aug 26, 2022 2.710 2.820 2.600 2.740 2,071,002 +0.03(+1.11%)
Aug 25, 2022 2.550 2.760 2.470 2.710 2,331,637 +0.37(+15.81%)
Aug 24, 2022 2.300 2.390 2.180 2.340 1,027,022 +0.00(+0.00%)
Aug 23, 2022 2.240 2.650 2.240 2.340 3,520,987 +0.19(+8.84%)
Aug 22, 2022 2.060 2.209 2.000 2.150 1,509,530 +0.04(+1.90%)
Aug 19, 2022 2.210 2.240 2.070 2.110 1,414,431 -0.16(-7.05%)
Aug 18, 2022 2.280 2.320 2.035 2.270 1,424,258 +0.04(+1.79%)
Aug 17, 2022 2.200 2.310 2.160 2.230 841,751 -0.21(-8.61%)
Aug 16, 2022 1.910 2.490 1.830 2.440 2,380,211 +0.42(+20.79%)
Aug 15, 2022 2.230 2.230 1.950 2.020 1,565,205 -0.13(-6.05%)
Aug 12, 2022 2.040 2.190 1.890 2.150 879,834 +0.22(+11.40%)
Aug 11, 2022 2.050 2.175 1.880 1.930 983,450 -0.12(-5.85%)
Aug 10, 2022 1.850 2.100 1.810 2.050 1,041,454 +0.28(+15.82%)
Aug 09, 2022 1.930 1.930 1.730 1.770 586,697 -0.10(-5.35%)
Aug 08, 2022 1.890 2.080 1.830 1.870 910,696 +0.05(+2.75%)
Aug 05, 2022 1.750 1.850 1.710 1.820 729,723 +0.00(+0.00%)
Aug 04, 2022 1.720 1.860 1.680 1.820 1,009,706 +0.12(+7.06%)
Aug 03, 2022 1.770 1.770 1.580 1.700 1,561,070 -0.03(-1.73%)
Aug 02, 2022 1.610 1.840 1.530 1.730 2,740,172 +0.18(+11.61%)
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.