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%)
Mar 01, 2023 2.070 2.110 1.980 1.990 390,111 -0.08(-3.86%)
Feb 28, 2023 2.100 2.300 2.051 2.070 1,737,179 +0.03(+1.47%)
Feb 27, 2023 2.230 2.280 2.040 2.040 626,008 -0.15(-6.85%)
Feb 24, 2023 2.250 2.300 2.175 2.190 344,984 -0.08(-3.52%)
Feb 23, 2023 2.510 2.550 2.260 2.270 564,217 -0.18(-7.35%)
Feb 22, 2023 2.680 2.680 2.430 2.450 391,390 -0.02(-0.81%)
Feb 21, 2023 2.770 2.770 2.450 2.470 530,039 -0.32(-11.47%)
Feb 17, 2023 2.900 2.930 2.770 2.790 416,076 -0.12(-4.12%)
Feb 16, 2023 2.960 3.060 2.860 2.910 439,925 -0.11(-3.64%)
Feb 15, 2023 2.830 3.339 2.800 3.020 1,103,846 +0.15(+5.23%)
Feb 14, 2023 2.850 2.900 2.775 2.870 348,460 +0.03(+1.06%)
Feb 13, 2023 2.810 2.870 2.750 2.840 291,166 +0.02(+0.71%)
Feb 10, 2023 2.810 2.880 2.765 2.820 271,056 +0.00(+0.00%)
Feb 09, 2023 3.090 3.130 2.800 2.820 505,956 -0.21(-6.93%)
Feb 08, 2023 3.100 3.200 3.020 3.030 352,182 -0.11(-3.50%)
Feb 07, 2023 3.110 3.250 3.110 3.140 373,217 +0.02(+0.64%)
Feb 06, 2023 3.170 3.245 3.090 3.120 246,485 -0.04(-1.27%)
Feb 03, 2023 3.060 3.410 3.060 3.160 475,450 +0.05(+1.61%)
Feb 02, 2023 3.210 3.300 3.090 3.110 303,322 -0.08(-2.51%)
Feb 01, 2023 3.080 3.285 3.010 3.190 294,745 +0.09(+2.90%)
Jan 31, 2023 3.080 3.145 3.010 3.100 312,089 +0.01(+0.32%)
Jan 30, 2023 2.980 3.160 2.880 3.090 1,242,056 -0.01(-0.32%)
Jan 27, 2023 2.720 3.115 2.690 3.100 462,225 +0.39(+14.39%)
Jan 26, 2023 2.690 2.750 2.650 2.710 140,829 +0.06(+2.26%)
Jan 25, 2023 2.670 2.730 2.510 2.650 346,252 -0.02(-0.75%)
Jan 24, 2023 2.800 2.800 2.600 2.670 180,380 -0.12(-4.30%)
Jan 23, 2023 2.850 2.890 2.740 2.790 392,519 -0.06(-2.11%)
Jan 20, 2023 2.700 2.905 2.700 2.850 140,233 +0.17(+6.34%)
Jan 19, 2023 2.880 2.925 2.610 2.680 324,273 -0.22(-7.59%)
Jan 18, 2023 3.140 3.180 2.890 2.900 187,414 -0.21(-6.75%)
Jan 17, 2023 3.050 3.140 3.010 3.110 280,742 +0.07(+2.30%)
Jan 13, 2023 3.010 3.120 3.010 3.040 147,616 +0.00(+0.00%)
Jan 12, 2023 3.200 3.200 3.000 3.040 302,043 -0.07(-2.25%)
Jan 11, 2023 3.160 3.315 3.095 3.110 513,770 -0.03(-0.96%)
Jan 10, 2023 3.100 3.290 3.050 3.140 950,153 +0.04(+1.29%)
Jan 09, 2023 2.730 3.168 2.730 3.100 250,451 +0.41(+15.24%)
Jan 06, 2023 2.540 2.690 2.495 2.690 159,750 +0.18(+7.17%)
Jan 05, 2023 2.600 2.620 2.460 2.510 361,775 -0.13(-4.92%)
Jan 04, 2023 2.650 2.730 2.610 2.640 145,720 -0.03(-1.12%)
Jan 03, 2023 2.890 2.890 2.560 2.670 431,474 -0.18(-6.32%)
Dec 30, 2022 2.760 2.880 2.750 2.850 341,134 +0.05(+1.79%)
Dec 29, 2022 2.790 2.840 2.740 2.800 264,573 +0.03(+1.08%)
Dec 28, 2022 2.810 2.890 2.700 2.770 329,401 -0.04(-1.42%)
Dec 27, 2022 3.070 3.110 2.770 2.810 469,249 -0.27(-8.77%)
Dec 23, 2022 3.100 3.100 3.000 3.080 178,792 -0.01(-0.32%)
Dec 22, 2022 3.300 3.325 3.090 3.090 361,799 -0.26(-7.76%)
Dec 21, 2022 3.430 3.430 3.300 3.350 250,019 -0.05(-1.47%)
Dec 20, 2022 3.140 3.420 3.100 3.400 354,720 +0.24(+7.59%)
Dec 19, 2022 3.280 3.280 3.070 3.160 175,120 -0.12(-3.66%)
Dec 16, 2022 3.250 3.310 3.105 3.280 429,494 +0.00(+0.00%)
Dec 15, 2022 3.270 3.340 3.215 3.280 263,395 -0.05(-1.50%)
Dec 14, 2022 3.360 3.520 3.280 3.330 430,423 -0.07(-2.06%)
Dec 13, 2022 3.390 3.520 3.230 3.400 452,991 +0.14(+4.29%)
Dec 12, 2022 2.910 3.710 2.850 3.260 1,372,471 +0.34(+11.64%)
Dec 09, 2022 2.920 3.090 2.840 2.920 314,388 -0.04(-1.35%)
Dec 08, 2022 2.790 3.000 2.730 2.960 471,623 +0.13(+4.59%)
Dec 07, 2022 2.510 2.850 2.420 2.830 489,256 +0.31(+12.30%)
Dec 06, 2022 2.720 2.720 2.410 2.520 394,463 -0.20(-7.35%)
Dec 05, 2022 2.620 2.760 2.590 2.720 463,855 +0.08(+3.03%)
Dec 02, 2022 2.530 2.690 2.500 2.640 497,008 +0.11(+4.35%)
Dec 01, 2022 2.700 2.730 2.500 2.530 464,475 -0.16(-5.95%)
Nov 30, 2022 2.530 2.710 2.480 2.690 648,112 +0.20(+8.03%)
Nov 29, 2022 2.390 2.540 2.390 2.490 757,290 +0.09(+3.75%)
Nov 28, 2022 2.440 2.461 2.310 2.400 405,474 -0.07(-2.83%)
Nov 25, 2022 2.370 2.500 2.310 2.470 238,942 +0.07(+2.92%)
Nov 23, 2022 2.360 2.450 2.355 2.400 420,289 -0.02(-0.83%)
Nov 22, 2022 2.440 2.455 2.250 2.420 640,132 -0.13(-5.10%)
Nov 21, 2022 2.670 2.670 2.485 2.550 579,212 -0.08(-3.04%)
Nov 18, 2022 2.780 2.830 2.620 2.630 567,425 -0.12(-4.36%)
Nov 17, 2022 2.940 2.990 2.740 2.750 794,033 -0.24(-8.03%)
Nov 16, 2022 3.120 3.180 2.880 2.990 700,875 -0.23(-7.14%)
Nov 15, 2022 3.300 3.440 3.180 3.220 348,692 -0.03(-0.92%)
Nov 14, 2022 3.400 3.450 3.200 3.250 358,595 -0.25(-7.14%)
Nov 11, 2022 3.350 3.590 3.310 3.500 637,305 +0.15(+4.48%)
Nov 10, 2022 3.050 3.360 3.034 3.350 494,157 +0.44(+15.12%)
Nov 09, 2022 3.010 3.080 2.880 2.910 421,525 -0.13(-4.28%)
Nov 08, 2022 3.140 3.140 2.950 3.040 448,270 -0.08(-2.56%)
Nov 07, 2022 2.970 3.220 2.925 3.120 501,109 +0.18(+6.12%)
Nov 04, 2022 3.010 3.110 2.865 2.940 381,970 +0.00(+0.00%)
Nov 03, 2022 3.070 3.150 2.940 2.940 297,429 -0.18(-5.77%)
Nov 02, 2022 3.380 3.090 3.120 399,218 -0.26(-7.69%)
Nov 01, 2022 3.400 3.435 3.330 3.380 350,029 +0.04(+1.20%)
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%)
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%)
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%)
May 02, 2022 8.780 8.990 8.565 8.850 282,001 +0.06(+0.68%)
Apr 29, 2022 9.080 9.230 8.725 8.790 327,099 -0.33(-3.62%)
Apr 28, 2022 9.080 9.320 8.730 9.120 387,273 +0.15(+1.67%)
Apr 27, 2022 9.150 9.370 8.925 8.970 348,871 -0.31(-3.34%)
Apr 26, 2022 9.790 9.850 9.235 9.280 392,627 -0.66(-6.64%)
Apr 25, 2022 9.850 9.950 9.680 9.940 446,378 +0.02(+0.20%)
Apr 22, 2022 10.22 10.37 9.660 9.920 513,888 -0.35(-3.41%)
Apr 21, 2022 10.79 10.90 10.22 10.27 345,451 -0.41(-3.84%)
Apr 20, 2022 10.64 10.79 10.43 10.68 254,489 +0.09(+0.85%)
Apr 19, 2022 10.35 10.73 10.26 10.59 261,099 +0.27(+2.62%)
Apr 18, 2022 10.39 10.49 10.14 10.32 276,058 -0.15(-1.43%)
Apr 14, 2022 10.65 10.76 10.43 10.47 300,979 -0.23(-2.15%)
Apr 13, 2022 10.59 10.84 10.45 10.70 334,764 +0.16(+1.52%)
Apr 12, 2022 10.67 10.79 10.37 10.54 371,010 +0.00(+0.00%)
Apr 11, 2022 10.46 10.72 10.29 10.54 431,763 -0.06(-0.57%)
Apr 08, 2022 10.58 10.71 10.22 10.60 218,883 -0.10(-0.93%)
Apr 07, 2022 10.74 10.84 10.39 10.70 326,312 -0.04(-0.37%)
Apr 06, 2022 10.69 10.91 10.30 10.74 628,164 -0.22(-2.01%)
Apr 05, 2022 11.00 11.18 10.76 10.96 444,303 -0.09(-0.81%)
Apr 04, 2022 11.04 11.19 10.73 11.05 317,681 +0.06(+0.55%)
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.