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 (%)
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%)
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.