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, 2022 10.55 11.01 10.45 10.70 441,976 +0.11(+1.04%)
Mar 30, 2022 11.03 11.22 10.55 10.59 558,561 -0.44(-3.99%)
Mar 29, 2022 11.07 11.30 10.89 11.03 533,928 +0.01(+0.09%)
Mar 28, 2022 11.17 11.29 10.67 11.02 403,597 -0.16(-1.43%)
Mar 25, 2022 11.70 11.70 11.07 11.18 422,695 -0.47(-4.03%)
Mar 24, 2022 11.99 12.14 11.15 11.65 936,195 -0.48(-3.96%)
Mar 23, 2022 12.00 12.50 11.83 12.13 501,368 -0.04(-0.33%)
Mar 22, 2022 12.34 12.58 11.98 12.17 528,190 -0.17(-1.38%)
Mar 21, 2022 12.99 13.03 11.90 12.34 608,552 -0.76(-5.80%)
Mar 18, 2022 13.46 13.74 13.07 13.10 1,687,885 -0.36(-2.67%)
Mar 17, 2022 12.60 13.52 12.42 13.46 661,716 +0.61(+4.75%)
Mar 16, 2022 13.10 13.38 12.46 12.85 555,521 -0.16(-1.23%)
Mar 15, 2022 12.78 13.29 12.20 13.01 722,569 -0.01(-0.08%)
Mar 14, 2022 15.15 15.15 12.79 13.02 651,684 -0.97(-6.93%)
Mar 11, 2022 14.61 15.00 13.99 13.99 347,177 -0.60(-4.11%)
Mar 10, 2022 14.12 14.59 419,115 +0.31(+2.17%)
Mar 09, 2022 14.51 14.79 14.22 14.28 355,837 +0.10(+0.71%)
Mar 08, 2022 13.65 14.65 13.40 14.18 361,651 +0.58(+4.26%)
Mar 07, 2022 14.46 14.79 13.59 13.60 436,801 -0.92(-6.34%)
Mar 04, 2022 14.67 14.83 13.80 14.52 290,226 -0.33(-2.22%)
Mar 03, 2022 15.39 15.48 14.76 14.85 276,936 -0.45(-2.94%)
Mar 02, 2022 15.26 15.60 14.86 15.30 324,123 +0.20(+1.32%)
Mar 01, 2022 15.40 15.66 14.90 15.10 291,097 -0.28(-1.82%)
Feb 28, 2022 15.15 15.60 15.03 15.38 466,798 +0.01(+0.07%)
Feb 25, 2022 14.68 15.37 14.76 15.37 412,432 +0.77(+5.27%)
Feb 24, 2022 13.68 14.60 13.27 14.60 606,244 +0.42(+2.96%)
Feb 23, 2022 15.21 15.32 14.10 14.18 530,648 -0.52(-3.54%)
Feb 22, 2022 14.81 15.20 14.54 14.70 382,027 -0.29(-1.93%)
Feb 18, 2022 14.99 0 +0.00(+0.00%)
Feb 17, 2022 15.36 15.78 14.82 14.99 186,465 -0.50(-3.23%)
Feb 16, 2022 15.08 15.51 14.92 15.49 318,672 +0.24(+1.57%)
Feb 15, 2022 14.18 15.67 14.00 15.25 689,263 +1.26(+9.01%)
Feb 14, 2022 14.21 14.80 13.88 13.99 660,492 -0.19(-1.34%)
Feb 11, 2022 14.59 14.94 14.10 14.18 364,320 -0.26(-1.80%)
Feb 10, 2022 13.51 14.59 13.48 14.44 1,060,415 +0.37(+2.63%)
Feb 09, 2022 13.57 14.15 13.35 14.07 490,677 +0.66(+4.92%)
Feb 08, 2022 12.51 13.51 12.51 13.41 396,632 +0.90(+7.19%)
Feb 07, 2022 12.13 12.58 11.82 12.51 383,004 +0.44(+3.65%)
Feb 04, 2022 11.72 12.23 11.50 12.07 308,597 +0.30(+2.55%)
Feb 03, 2022 11.76 11.77 197,144 -0.32(-2.65%)
Feb 02, 2022 12.46 12.56 12.04 12.09 254,251 -0.41(-3.28%)
Feb 01, 2022 12.54 12.61 11.98 12.50 240,931 -0.01(-0.08%)
Jan 31, 2022 12.16 12.63 12.51 221,770 +0.32(+2.63%)
Jan 28, 2022 11.37 12.20 11.30 12.19 221,835 +0.70(+6.09%)
Jan 27, 2022 12.00 12.00 11.43 11.49 170,165 -0.29(-2.46%)
Jan 26, 2022 12.14 12.37 11.73 11.78 202,472 -0.13(-1.09%)
Jan 25, 2022 11.41 11.98 11.02 11.91 238,559 +0.40(+3.48%)
Jan 24, 2022 11.63 12.01 10.95 11.51 594,796 -0.68(-5.58%)
Jan 21, 2022 12.28 13.06 12.00 12.19 594,362 -0.11(-0.89%)
Jan 20, 2022 12.23 12.99 12.23 12.30 577,380 +0.25(+2.07%)
Jan 19, 2022 11.83 12.20 11.56 12.05 348,681 +0.28(+2.38%)
Jan 18, 2022 12.28 12.47 11.66 11.77 505,617 -0.62(-5.00%)
Jan 14, 2022 12.39 0 +0.23(+1.89%)
Jan 13, 2022 12.77 12.92 12.09 12.16 279,546 -0.42(-3.34%)
Jan 12, 2022 12.45 13.02 12.23 12.58 442,677 +0.19(+1.53%)
Jan 11, 2022 11.23 12.64 10.92 12.39 617,231 +1.23(+11.02%)
Jan 10, 2022 10.82 11.52 9.870 11.16 890,152 +0.12(+1.09%)
Jan 07, 2022 11.19 11.37 10.99 11.04 354,644 -0.19(-1.69%)
Jan 06, 2022 11.76 11.76 11.01 11.23 616,187 -0.56(-4.75%)
Jan 05, 2022 11.56 11.94 11.50 11.79 1,516,934 +0.08(+0.68%)
Jan 04, 2022 10.87 11.80 10.87 11.71 616,621 +0.75(+6.84%)
Jan 03, 2022 10.96 11.13 10.62 10.96 260,636 +0.07(+0.64%)
Dec 31, 2021 10.60 11.25 10.60 10.89 369,512 +0.24(+2.25%)
Dec 30, 2021 10.30 10.97 10.30 10.65 293,133 +0.36(+3.50%)
Dec 29, 2021 10.63 10.78 10.15 10.29 258,961 -0.40(-3.74%)
Dec 28, 2021 11.02 11.25 10.65 10.69 138,378 -0.47(-4.21%)
Dec 27, 2021 11.02 11.23 10.79 11.16 112,523 +0.09(+0.81%)
Dec 23, 2021 11.42 11.74 11.04 11.07 270,028 -0.20(-1.77%)
Dec 22, 2021 10.98 11.43 10.86 11.27 335,955 +0.24(+2.18%)
Dec 21, 2021 10.63 11.33 10.60 11.03 553,201 +0.54(+5.15%)
Dec 20, 2021 10.18 10.63 10.00 10.49 532,163 -0.22(-2.05%)
Dec 17, 2021 9.980 10.81 9.870 10.71 652,167 +1.09(+11.33%)
Dec 16, 2021 10.93 10.93 9.615 9.620 533,410 -1.23(-11.34%)
Dec 15, 2021 10.96 11.00 10.13 10.85 569,441 -0.10(-0.91%)
Dec 14, 2021 10.60 10.96 10.06 10.95 586,743 +0.25(+2.34%)
Dec 13, 2021 11.08 11.30 10.28 10.70 718,767 -0.66(-5.81%)
Dec 10, 2021 11.99 12.15 11.05 11.36 1,154,852 -0.63(-5.25%)
Dec 09, 2021 12.19 12.55 11.90 11.99 275,410 -0.20(-1.64%)
Dec 08, 2021 11.94 12.30 11.60 12.19 295,793 +0.51(+4.37%)
Dec 07, 2021 11.46 12.24 11.36 11.68 446,950 +0.80(+7.35%)
Dec 06, 2021 10.25 10.96 9.900 10.88 317,195 +0.83(+8.26%)
Dec 03, 2021 10.19 10.22 9.720 10.05 366,862 -0.18(-1.76%)
Dec 02, 2021 9.920 10.34 9.640 10.23 300,674 +0.84(+8.95%)
Dec 01, 2021 10.81 10.81 9.380 9.390 316,848 -1.25(-11.75%)
Nov 30, 2021 10.38 10.64 10.20 10.64 714,490 +0.00(+0.00%)
Nov 29, 2021 10.07 10.97 10.07 10.64 593,477 +0.86(+8.79%)
Nov 26, 2021 10.15 10.16 9.660 9.780 350,324 -0.61(-5.87%)
Nov 24, 2021 10.40 10.59 10.11 10.39 272,626 -0.10(-0.95%)
Nov 23, 2021 11.25 11.30 10.36 10.49 278,794 -0.59(-5.32%)
Nov 22, 2021 10.86 11.33 10.72 11.08 359,204 +0.18(+1.65%)
Nov 19, 2021 10.32 11.35 10.31 10.90 390,372 +0.58(+5.62%)
Nov 18, 2021 10.97 11.03 10.18 10.32 270,398 -0.36(-3.37%)
Nov 17, 2021 10.90 11.37 10.59 10.68 418,532 -0.15(-1.39%)
Nov 16, 2021 11.76 11.80 10.77 10.83 563,998 -0.89(-7.59%)
Nov 15, 2021 13.00 13.13 12.08 11.72 944,585 -1.26(-9.71%)
Nov 12, 2021 14.98 16.00 11.52 12.98 2,259,760 -3.03(-18.93%)
Nov 11, 2021 14.93 16.08 14.70 16.01 232,376 +1.09(+7.31%)
Nov 10, 2021 15.88 14.92 234,709 -1.16(-7.21%)
Nov 09, 2021 16.13 16.24 15.66 16.08 109,920 -0.21(-1.29%)
Nov 08, 2021 16.12 16.44 15.87 16.29 141,692 +0.28(+1.75%)
Nov 05, 2021 15.99 16.39 15.49 16.01 258,123 +0.40(+2.56%)
Nov 04, 2021 15.29 15.79 15.15 15.61 118,316 +0.42(+2.76%)
Nov 03, 2021 15.16 15.60 14.97 15.19 180,174 +0.01(+0.07%)
Nov 02, 2021 14.70 15.30 14.40 15.18 326,326 +0.44(+2.99%)
Nov 01, 2021 13.84 14.78 14.10 14.74 947,148 +1.01(+7.36%)
Oct 29, 2021 13.34 13.90 13.30 13.73 136,286 +0.31(+2.31%)
Oct 28, 2021 13.35 13.62 13.08 13.42 167,076 +0.15(+1.13%)
Oct 27, 2021 13.85 14.19 13.26 13.27 183,300 -0.60(-4.33%)
Oct 26, 2021 13.34 13.87 390,551 +0.53(+3.97%)
Oct 25, 2021 13.09 13.37 12.67 13.34 368,793 +0.18(+1.37%)
Oct 22, 2021 13.38 13.39 12.99 13.16 162,301 -0.20(-1.50%)
Oct 21, 2021 13.05 13.39 12.99 13.36 152,182 +0.14(+1.06%)
Oct 20, 2021 13.52 13.58 12.98 13.22 269,098 -0.37(-2.72%)
Oct 19, 2021 13.22 13.84 13.22 13.59 299,936 +0.48(+3.66%)
Oct 18, 2021 12.99 13.26 12.40 13.11 329,420 +0.10(+0.77%)
Oct 15, 2021 13.65 14.02 12.92 13.01 320,903 -0.27(-2.03%)
Oct 14, 2021 13.73 14.22 13.04 13.28 395,488 -0.30(-2.21%)
Oct 13, 2021 13.86 14.16 13.50 13.58 230,612 -0.24(-1.74%)
Oct 12, 2021 13.86 13.98 13.50 13.82 113,783 -0.20(-1.43%)
Oct 11, 2021 13.38 14.33 13.38 14.02 247,285 +0.59(+4.39%)
Oct 08, 2021 14.01 14.15 13.35 13.43 162,809 -0.62(-4.41%)
Oct 07, 2021 15.46 15.58 14.00 14.05 267,164 -1.38(-8.94%)
Oct 06, 2021 15.72 15.93 15.23 15.43 432,697 -0.46(-2.89%)
Oct 05, 2021 15.73 16.10 15.31 15.89 237,305 +0.16(+1.02%)
Oct 04, 2021 15.40 15.85 15.09 15.73 218,875 +0.33(+2.14%)
Oct 01, 2021 14.80 15.45 14.37 15.40 360,549 +0.44(+2.94%)
Sep 30, 2021 14.27 15.10 14.11 14.96 433,988 +0.61(+4.25%)
Sep 29, 2021 14.05 14.52 13.97 14.35 137,104 +0.25(+1.77%)
Sep 28, 2021 14.50 14.62 14.04 14.10 243,438 -0.32(-2.22%)
Sep 27, 2021 13.69 14.70 13.66 14.42 256,559 +0.56(+4.04%)
Sep 24, 2021 13.83 14.00 13.50 13.86 110,577 +0.00(+0.00%)
Sep 23, 2021 13.40 13.93 13.40 13.86 284,382 +0.48(+3.59%)
Sep 22, 2021 13.17 13.65 13.06 13.38 290,253 +0.32(+2.45%)
Sep 21, 2021 13.18 13.47 12.75 13.06 708,195 +0.22(+1.71%)
Sep 20, 2021 13.48 13.84 12.64 12.84 728,238 -1.16(-8.29%)
Sep 17, 2021 15.10 15.24 13.86 14.00 3,454,559 -1.17(-7.71%)
Sep 16, 2021 14.29 15.20 14.29 15.17 741,110 +0.77(+5.35%)
Sep 15, 2021 14.10 14.64 14.05 14.40 428,252 +0.15(+1.05%)
Sep 14, 2021 14.47 15.18 14.15 14.25 284,372 -0.19(-1.32%)
Sep 13, 2021 14.23 14.45 13.83 14.44 239,271 +0.37(+2.63%)
Sep 10, 2021 14.45 14.51 13.74 14.07 386,384 -0.45(-3.10%)
Sep 09, 2021 14.25 14.99 14.21 14.52 341,333 +0.29(+2.04%)
Sep 08, 2021 13.95 14.42 13.72 14.23 260,835 +0.03(+0.21%)
Sep 07, 2021 14.48 14.85 13.65 14.20 411,748 -0.05(-0.35%)
Sep 03, 2021 14.72 14.90 14.21 14.25 359,757 -0.55(-3.72%)
Sep 02, 2021 14.33 15.17 14.14 14.80 414,910 +0.47(+3.28%)
Sep 01, 2021 13.56 14.43 13.25 14.33 512,841 +0.77(+5.68%)
Aug 31, 2021 14.01 14.23 13.07 13.56 642,502 -0.57(-4.03%)
Aug 30, 2021 15.48 15.50 14.10 14.13 392,872 -1.38(-8.90%)
Aug 27, 2021 13.99 15.61 13.47 15.51 721,103 +1.96(+14.46%)
Aug 26, 2021 13.85 13.88 13.41 13.55 306,656 -0.49(-3.49%)
Aug 25, 2021 14.28 14.44 13.86 14.04 257,651 -0.38(-2.64%)
Aug 24, 2021 14.43 14.78 14.18 14.42 154,604 +0.27(+1.91%)
Aug 23, 2021 13.35 14.86 13.31 14.15 312,871 +0.69(+5.13%)
Aug 20, 2021 13.60 13.87 13.10 13.46 221,447 -0.14(-1.03%)
Aug 19, 2021 13.20 13.72 12.98 13.60 373,443 +0.38(+2.87%)
Aug 18, 2021 13.61 13.97 13.15 13.22 421,407 -0.34(-2.51%)
Aug 17, 2021 15.29 15.30 13.04 13.56 708,676 -1.83(-11.89%)
Aug 16, 2021 17.20 17.30 15.36 15.39 338,186 -1.89(-10.94%)
Aug 13, 2021 16.19 17.36 16.02 17.28 314,414 +1.09(+6.73%)
Aug 12, 2021 16.00 16.80 16.00 16.19 548,588 +0.15(+0.94%)
Aug 11, 2021 16.80 16.91 16.00 16.04 531,234 -0.69(-4.12%)
Aug 10, 2021 16.01 17.06 16.01 16.73 496,958 +0.61(+3.78%)
Aug 09, 2021 16.00 16.38 15.43 16.12 385,892 +0.10(+0.62%)
Aug 06, 2021 15.70 16.20 15.69 16.02 295,702 +0.33(+2.10%)
Aug 05, 2021 15.31 15.79 15.26 15.69 288,559 +0.26(+1.69%)
Aug 04, 2021 15.39 15.45 15.05 15.43 325,891 +0.04(+0.26%)
Aug 03, 2021 15.38 15.84 15.12 15.39 335,539 +0.11(+0.72%)
Aug 02, 2021 14.81 15.39 14.71 15.28 508,180 +0.54(+3.66%)
Jul 30, 2021 14.74 15.00 14.68 14.74 452,071 -0.28(-1.86%)
Jul 29, 2021 14.88 15.27 14.62 15.02 634,736 -0.03(-0.20%)
Jul 28, 2021 14.82 15.41 14.82 15.05 585,575 +0.05(+0.33%)
Jul 27, 2021 14.81 15.49 14.75 15.00 509,884 -0.07(-0.46%)
Jul 26, 2021 15.15 15.40 14.58 15.07 478,983 -0.08(-0.53%)
Jul 23, 2021 16.96 17.03 15.04 15.15 1,145,768 -0.55(-3.50%)
Jul 22, 2021 14.34 16.24 14.24 15.70 736,677 +1.46(+10.25%)
Jul 21, 2021 13.93 15.41 13.87 14.24 493,156 +0.28(+2.01%)
Jul 20, 2021 13.71 14.15 13.60 13.96 1,012,191 +0.21(+1.53%)
Jul 19, 2021 16.30 16.31 13.50 13.75 2,686,836 -2.35(-14.60%)
Jul 16, 2021 16.47 16.65 15.87 16.10 1,855,078 -0.10(-0.62%)
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.