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 (%)
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.