Skip to main content

F45 Training Holdings Inc (NY: FXLV )

1.190 -0.080 (-6.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 1.220 1.290 1.135 1.190 446,950 -0.08(-6.30%)
Mar 23, 2023 1.160 1.270 1.140 1.270 152,974 +0.14(+12.39%)
Mar 22, 2023 1.240 1.300 1.115 1.130 391,378 -0.11(-8.87%)
Mar 21, 2023 1.300 1.350 1.240 1.240 325,674 -0.03(-2.36%)
Mar 20, 2023 1.500 1.500 1.250 1.270 490,886 -0.25(-16.45%)
Mar 17, 2023 1.600 1.610 1.510 1.520 257,225 -0.07(-4.40%)
Mar 16, 2023 1.720 1.764 1.570 1.590 359,254 -0.16(-9.14%)
Mar 15, 2023 1.800 1.850 1.700 1.750 245,380 -0.10(-5.41%)
Mar 14, 2023 1.940 2.010 1.812 1.850 340,688 +0.00(+0.00%)
Mar 13, 2023 1.760 1.900 1.750 1.850 200,519 +0.06(+3.35%)
Mar 10, 2023 1.900 1.910 1.770 1.790 416,707 -0.11(-5.79%)
Mar 09, 2023 2.100 2.135 1.900 1.900 269,234 -0.21(-9.95%)
Mar 08, 2023 2.190 2.230 2.100 2.110 220,476 -0.12(-5.38%)
Mar 07, 2023 2.280 2.280 2.180 2.230 270,783 -0.01(-0.45%)
Mar 06, 2023 2.290 2.320 2.240 2.240 348,871 -0.09(-3.86%)
Mar 03, 2023 2.170 2.340 2.100 2.330 551,443 +0.23(+10.95%)
Mar 02, 2023 1.990 2.120 1.885 2.100 533,952 +0.11(+5.53%)
Mar 01, 2023 2.070 2.110 1.980 1.990 390,111 -0.08(-3.86%)
Feb 28, 2023 2.100 2.300 2.051 2.070 1,737,179 +0.03(+1.47%)
Feb 27, 2023 2.230 2.280 2.040 2.040 626,008 -0.15(-6.85%)
Feb 24, 2023 2.250 2.300 2.175 2.190 344,984 -0.08(-3.52%)
Feb 23, 2023 2.510 2.550 2.260 2.270 564,217 -0.18(-7.35%)
Feb 22, 2023 2.680 2.680 2.430 2.450 391,390 -0.02(-0.81%)
Feb 21, 2023 2.770 2.770 2.450 2.470 530,039 -0.32(-11.47%)
Feb 17, 2023 2.900 2.930 2.770 2.790 416,076 -0.12(-4.12%)
Feb 16, 2023 2.960 3.060 2.860 2.910 439,925 -0.11(-3.64%)
Feb 15, 2023 2.830 3.339 2.800 3.020 1,103,846 +0.15(+5.23%)
Feb 14, 2023 2.850 2.900 2.775 2.870 348,460 +0.03(+1.06%)
Feb 13, 2023 2.810 2.870 2.750 2.840 291,166 +0.02(+0.71%)
Feb 10, 2023 2.810 2.880 2.765 2.820 271,056 +0.00(+0.00%)
Feb 09, 2023 3.090 3.130 2.800 2.820 505,956 -0.21(-6.93%)
Feb 08, 2023 3.100 3.200 3.020 3.030 352,182 -0.11(-3.50%)
Feb 07, 2023 3.110 3.250 3.110 3.140 373,217 +0.02(+0.64%)
Feb 06, 2023 3.170 3.245 3.090 3.120 246,485 -0.04(-1.27%)
Feb 03, 2023 3.060 3.410 3.060 3.160 475,450 +0.05(+1.61%)
Feb 02, 2023 3.210 3.300 3.090 3.110 303,322 -0.08(-2.51%)
Feb 01, 2023 3.080 3.285 3.010 3.190 294,745 +0.09(+2.90%)
Jan 31, 2023 3.080 3.145 3.010 3.100 312,089 +0.01(+0.32%)
Jan 30, 2023 2.980 3.160 2.880 3.090 1,242,056 -0.01(-0.32%)
Jan 27, 2023 2.720 3.115 2.690 3.100 462,225 +0.39(+14.39%)
Jan 26, 2023 2.690 2.750 2.650 2.710 140,829 +0.06(+2.26%)
Jan 25, 2023 2.670 2.730 2.510 2.650 346,252 -0.02(-0.75%)
Jan 24, 2023 2.800 2.800 2.600 2.670 180,380 -0.12(-4.30%)
Jan 23, 2023 2.850 2.890 2.740 2.790 392,519 -0.06(-2.11%)
Jan 20, 2023 2.700 2.905 2.700 2.850 140,233 +0.17(+6.34%)
Jan 19, 2023 2.880 2.925 2.610 2.680 324,273 -0.22(-7.59%)
Jan 18, 2023 3.140 3.180 2.890 2.900 187,414 -0.21(-6.75%)
Jan 17, 2023 3.050 3.140 3.010 3.110 280,742 +0.07(+2.30%)
Jan 13, 2023 3.010 3.120 3.010 3.040 147,616 +0.00(+0.00%)
Jan 12, 2023 3.200 3.200 3.000 3.040 302,043 -0.07(-2.25%)
Jan 11, 2023 3.160 3.315 3.095 3.110 513,770 -0.03(-0.96%)
Jan 10, 2023 3.100 3.290 3.050 3.140 950,153 +0.04(+1.29%)
Jan 09, 2023 2.730 3.168 2.730 3.100 250,451 +0.41(+15.24%)
Jan 06, 2023 2.540 2.690 2.495 2.690 159,750 +0.18(+7.17%)
Jan 05, 2023 2.600 2.620 2.460 2.510 361,775 -0.13(-4.92%)
Jan 04, 2023 2.650 2.730 2.610 2.640 145,720 -0.03(-1.12%)
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.