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 (%)
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%)
Apr 01, 2022 10.78 11.07 10.72 10.99 386,353 +0.29(+2.71%)
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%)
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.