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 (%)
Jul 29, 2022 1.840 2.690 1.500 1.970 12,494,462 +0.12(+6.49%)
Jul 28, 2022 1.280 1.850 1.280 1.850 11,897,960 +0.50(+37.04%)
Jul 27, 2022 1.350 1.600 0.7857 1.350 31,805,684 -2.16(-61.54%)
Jul 26, 2022 3.680 3.690 3.510 3.510 607,090 -0.24(-6.40%)
Jul 25, 2022 3.890 3.900 3.700 3.750 223,344 -0.12(-3.10%)
Jul 22, 2022 4.100 4.170 3.800 3.870 281,600 -0.22(-5.38%)
Jul 21, 2022 4.020 4.100 3.900 4.090 245,438 +0.03(+0.74%)
Jul 20, 2022 3.810 4.135 3.810 4.060 258,435 +0.26(+6.84%)
Jul 19, 2022 3.740 3.918 3.730 3.800 157,068 +0.16(+4.40%)
Jul 18, 2022 3.640 3.900 3.610 3.640 458,481 +0.06(+1.68%)
Jul 15, 2022 3.560 3.580 3.440 3.580 209,533 +0.07(+1.99%)
Jul 14, 2022 3.520 3.600 3.420 3.510 254,875 -0.05(-1.40%)
Jul 13, 2022 3.500 3.640 3.470 3.560 527,495 -0.02(-0.56%)
Jul 12, 2022 3.500 3.660 3.480 3.580 397,332 +0.06(+1.70%)
Jul 11, 2022 3.680 3.740 3.520 3.520 180,837 -0.19(-5.12%)
Jul 08, 2022 3.540 3.720 3.310 3.710 687,357 -0.02(-0.54%)
Jul 07, 2022 3.780 3.850 3.340 3.730 1,035,222 +0.00(+0.00%)
Jul 06, 2022 3.850 3.875 3.570 3.730 416,734 -0.11(-2.86%)
Jul 05, 2022 3.840 3.950 3.670 3.840 489,475 -0.11(-2.78%)
Jul 01, 2022 3.900 4.020 3.820 3.950 396,996 +0.02(+0.51%)
Jun 30, 2022 4.000 4.035 3.775 3.930 734,622 -0.13(-3.20%)
Jun 29, 2022 4.490 4.490 4.040 4.060 824,674 -0.43(-9.58%)
Jun 28, 2022 4.740 4.990 4.430 4.490 446,977 -0.22(-4.67%)
Jun 27, 2022 4.970 5.020 4.680 4.710 267,911 -0.32(-6.36%)
Jun 24, 2022 4.820 5.100 4.820 5.030 860,183 +0.26(+5.45%)
Jun 23, 2022 4.450 4.770 4.400 4.770 313,811 +0.32(+7.19%)
Jun 22, 2022 4.490 4.680 4.345 4.450 620,197 -0.14(-3.05%)
Jun 21, 2022 4.540 4.791 4.540 4.590 887,666 +0.18(+4.08%)
Jun 17, 2022 4.350 4.530 4.210 4.410 982,472 +0.10(+2.32%)
Jun 16, 2022 4.540 4.540 4.240 4.310 579,844 -0.36(-7.71%)
Jun 15, 2022 4.680 4.770 4.551 4.670 640,684 +0.06(+1.30%)
Jun 14, 2022 4.710 4.790 4.450 4.610 331,603 -0.07(-1.50%)
Jun 13, 2022 4.970 5.090 4.630 4.680 400,414 -0.55(-10.52%)
Jun 10, 2022 5.590 5.590 5.180 5.230 546,904 -0.44(-7.76%)
Jun 09, 2022 5.890 5.890 5.500 5.670 423,014 -0.33(-5.50%)
Jun 08, 2022 5.970 6.090 5.840 6.000 426,120 +0.00(+0.00%)
Jun 07, 2022 6.010 6.105 5.922 6.000 343,658 -0.10(-1.64%)
Jun 06, 2022 6.590 6.650 6.080 6.100 320,314 -0.38(-5.86%)
Jun 03, 2022 6.410 6.630 6.350 6.480 245,567 +0.06(+0.93%)
Jun 02, 2022 6.070 6.420 6.070 6.420 256,692 +0.35(+5.77%)
Jun 01, 2022 6.400 6.400 5.970 6.070 343,975 -0.29(-4.56%)
May 31, 2022 6.250 6.470 6.190 6.360 900,382 +0.08(+1.27%)
May 27, 2022 5.970 6.340 5.965 6.280 317,820 +0.36(+6.08%)
May 26, 2022 5.540 6.080 5.540 5.920 584,550 +0.46(+8.42%)
May 25, 2022 5.190 5.537 5.190 5.460 538,727 +0.25(+4.80%)
May 24, 2022 5.380 5.530 5.100 5.210 689,299 -0.18(-3.34%)
May 23, 2022 5.550 5.550 5.170 5.390 436,168 -0.12(-2.18%)
May 20, 2022 6.040 6.080 5.380 5.510 911,234 -0.45(-7.55%)
May 19, 2022 6.250 6.320 5.550 5.960 1,257,542 -0.45(-7.02%)
May 18, 2022 7.020 7.350 6.400 6.410 660,373 -0.78(-10.85%)
May 17, 2022 6.840 7.300 6.230 7.190 1,320,595 +0.28(+4.05%)
May 16, 2022 6.520 7.150 6.385 6.910 697,954 +0.39(+5.98%)
May 13, 2022 6.680 6.930 6.430 6.520 647,627 +0.00(+0.00%)
May 12, 2022 6.240 6.640 6.110 6.520 479,246 +0.21(+3.33%)
May 11, 2022 6.620 6.810 6.270 6.310 337,883 -0.30(-4.54%)
May 10, 2022 7.140 7.260 6.483 6.610 517,171 -0.42(-5.97%)
May 09, 2022 7.460 7.460 6.960 7.030 347,876 -0.55(-7.26%)
May 06, 2022 7.900 7.920 7.480 7.580 369,274 -0.43(-5.37%)
May 05, 2022 8.800 8.920 7.772 8.010 564,894 -0.86(-9.70%)
May 04, 2022 8.690 8.950 8.300 8.870 345,882 +0.15(+1.72%)
May 03, 2022 8.880 8.880 8.410 8.720 358,781 -0.13(-1.47%)
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.