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 (%)
Feb 28, 2022	15.15	15.60	15.03	15.38	466,798	+0.01(+0.07%)
Feb 25, 2022	14.68	15.37	14.76	15.37	412,432	+0.77(+5.27%)
Feb 24, 2022	13.68	14.60	13.27	14.60	606,244	+0.42(+2.96%)
Feb 23, 2022	15.21	15.32	14.10	14.18	530,648	-0.52(-3.54%)
Feb 22, 2022	14.81	15.20	14.54	14.70	382,027	-0.29(-1.93%)
Feb 18, 2022				14.99	0	+0.00(+0.00%)
Feb 17, 2022	15.36	15.78	14.82	14.99	186,465	-0.50(-3.23%)
Feb 16, 2022	15.08	15.51	14.92	15.49	318,672	+0.24(+1.57%)
Feb 15, 2022	14.18	15.67	14.00	15.25	689,263	+1.26(+9.01%)
Feb 14, 2022	14.21	14.80	13.88	13.99	660,492	-0.19(-1.34%)
Feb 11, 2022	14.59	14.94	14.10	14.18	364,320	-0.26(-1.80%)
Feb 10, 2022	13.51	14.59	13.48	14.44	1,060,415	+0.37(+2.63%)
Feb 09, 2022	13.57	14.15	13.35	14.07	490,677	+0.66(+4.92%)
Feb 08, 2022	12.51	13.51	12.51	13.41	396,632	+0.90(+7.19%)
Feb 07, 2022	12.13	12.58	11.82	12.51	383,004	+0.44(+3.65%)
Feb 04, 2022	11.72	12.23	11.50	12.07	308,597	+0.30(+2.55%)
Feb 03, 2022	11.76			11.77	197,144	-0.32(-2.65%)
Feb 02, 2022	12.46	12.56	12.04	12.09	254,251	-0.41(-3.28%)

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.