Indicators

F45 Training Holdings Inc (NY: FXLV )

0.0975 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 24, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.16	12.63		12.51	221,770	+0.32(+2.63%)
Jan 28, 2022	11.37	12.20	11.30	12.19	221,835	+0.70(+6.09%)
Jan 27, 2022	12.00	12.00	11.43	11.49	170,165	-0.29(-2.46%)
Jan 26, 2022	12.14	12.37	11.73	11.78	202,472	-0.13(-1.09%)
Jan 25, 2022	11.41	11.98	11.02	11.91	238,559	+0.40(+3.48%)
Jan 24, 2022	11.63	12.01	10.95	11.51	594,796	-0.68(-5.58%)
Jan 21, 2022	12.28	13.06	12.00	12.19	594,362	-0.11(-0.89%)
Jan 20, 2022	12.23	12.99	12.23	12.30	577,380	+0.25(+2.07%)
Jan 19, 2022	11.83	12.20	11.56	12.05	348,681	+0.28(+2.38%)
Jan 18, 2022	12.28	12.47	11.66	11.77	505,617	-0.62(-5.00%)
Jan 14, 2022				12.39	0	+0.23(+1.89%)
Jan 13, 2022	12.77	12.92	12.09	12.16	279,546	-0.42(-3.34%)
Jan 12, 2022	12.45	13.02	12.23	12.58	442,677	+0.19(+1.53%)
Jan 11, 2022	11.23	12.64	10.92	12.39	617,231	+1.23(+11.02%)
Jan 10, 2022	10.82	11.52	9.870	11.16	890,152	+0.12(+1.09%)
Jan 07, 2022	11.19	11.37	10.99	11.04	354,644	-0.19(-1.69%)
Jan 06, 2022	11.76	11.76	11.01	11.23	616,187	-0.56(-4.75%)
Jan 05, 2022	11.56	11.94	11.50	11.79	1,516,934	+0.08(+0.68%)
Jan 04, 2022	10.87	11.80	10.87	11.71	616,621	+0.75(+6.84%)

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.