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 (%)
Mar 31, 2023 1.280 1.350 1.132 1.160 974,649 -0.11(-8.66%)
Mar 30, 2023 1.360 1.710 1.270 1.270 2,598,708 +0.04(+3.25%)
Mar 29, 2023 1.200 1.250 1.170 1.230 664,822 +0.05(+4.24%)
Mar 28, 2023 1.240 1.280 1.141 1.180 369,457 -0.10(-7.81%)
Mar 27, 2023 1.240 1.370 1.240 1.280 296,752 +0.09(+7.56%)
Mar 24, 2023 1.220 1.290 1.135 1.190 446,950 -0.08(-6.30%)
Mar 23, 2023 1.160 1.270 1.140 1.270 152,974 +0.14(+12.39%)
Mar 22, 2023 1.240 1.300 1.115 1.130 391,378 -0.11(-8.87%)
Mar 21, 2023 1.300 1.350 1.240 1.240 325,674 -0.03(-2.36%)
Mar 20, 2023 1.500 1.500 1.250 1.270 490,886 -0.25(-16.45%)
Mar 17, 2023 1.600 1.610 1.510 1.520 257,225 -0.07(-4.40%)
Mar 16, 2023 1.720 1.764 1.570 1.590 359,254 -0.16(-9.14%)
Mar 15, 2023 1.800 1.850 1.700 1.750 245,380 -0.10(-5.41%)
Mar 14, 2023 1.940 2.010 1.812 1.850 340,688 +0.00(+0.00%)
Mar 13, 2023 1.760 1.900 1.750 1.850 200,519 +0.06(+3.35%)
Mar 10, 2023 1.900 1.910 1.770 1.790 416,707 -0.11(-5.79%)
Mar 09, 2023 2.100 2.135 1.900 1.900 269,234 -0.21(-9.95%)
Mar 08, 2023 2.190 2.230 2.100 2.110 220,476 -0.12(-5.38%)
Mar 07, 2023 2.280 2.280 2.180 2.230 270,783 -0.01(-0.45%)
Mar 06, 2023 2.290 2.320 2.240 2.240 348,871 -0.09(-3.86%)
Mar 03, 2023 2.170 2.340 2.100 2.330 551,443 +0.23(+10.95%)
Mar 02, 2023 1.990 2.120 1.885 2.100 533,952 +0.11(+5.53%)
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.