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 (%)
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%)
Aug 01, 2022 1.960 1.960 1.540 1.550 2,563,293 -0.42(-21.32%)
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%)
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.