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 (%)
Aug 31, 2022 2.640 2.750 2.479 2.500 1,534,212 -0.16(-6.02%)
Aug 30, 2022 2.620 2.795 2.520 2.660 1,922,120 +0.13(+5.14%)
Aug 29, 2022 2.670 2.730 2.470 2.530 1,968,594 -0.21(-7.66%)
Aug 26, 2022 2.710 2.820 2.600 2.740 2,071,002 +0.03(+1.11%)
Aug 25, 2022 2.550 2.760 2.470 2.710 2,331,637 +0.37(+15.81%)
Aug 24, 2022 2.300 2.390 2.180 2.340 1,027,022 +0.00(+0.00%)
Aug 23, 2022 2.240 2.650 2.240 2.340 3,520,987 +0.19(+8.84%)
Aug 22, 2022 2.060 2.209 2.000 2.150 1,509,530 +0.04(+1.90%)
Aug 19, 2022 2.210 2.240 2.070 2.110 1,414,431 -0.16(-7.05%)
Aug 18, 2022 2.280 2.320 2.035 2.270 1,424,258 +0.04(+1.79%)
Aug 17, 2022 2.200 2.310 2.160 2.230 841,751 -0.21(-8.61%)
Aug 16, 2022 1.910 2.490 1.830 2.440 2,380,211 +0.42(+20.79%)
Aug 15, 2022 2.230 2.230 1.950 2.020 1,565,205 -0.13(-6.05%)
Aug 12, 2022 2.040 2.190 1.890 2.150 879,834 +0.22(+11.40%)
Aug 11, 2022 2.050 2.175 1.880 1.930 983,450 -0.12(-5.85%)
Aug 10, 2022 1.850 2.100 1.810 2.050 1,041,454 +0.28(+15.82%)
Aug 09, 2022 1.930 1.930 1.730 1.770 586,697 -0.10(-5.35%)
Aug 08, 2022 1.890 2.080 1.830 1.870 910,696 +0.05(+2.75%)
Aug 05, 2022 1.750 1.850 1.710 1.820 729,723 +0.00(+0.00%)
Aug 04, 2022 1.720 1.860 1.680 1.820 1,009,706 +0.12(+7.06%)
Aug 03, 2022 1.770 1.770 1.580 1.700 1,561,070 -0.03(-1.73%)
Aug 02, 2022 1.610 1.840 1.530 1.730 2,740,172 +0.18(+11.61%)
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.