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 (%)
Jun 30, 2022 4.000 4.035 3.775 3.930 734,622 -0.13(-3.20%)
Jun 29, 2022 4.490 4.490 4.040 4.060 824,674 -0.43(-9.58%)
Jun 28, 2022 4.740 4.990 4.430 4.490 446,977 -0.22(-4.67%)
Jun 27, 2022 4.970 5.020 4.680 4.710 267,911 -0.32(-6.36%)
Jun 24, 2022 4.820 5.100 4.820 5.030 860,183 +0.26(+5.45%)
Jun 23, 2022 4.450 4.770 4.400 4.770 313,811 +0.32(+7.19%)
Jun 22, 2022 4.490 4.680 4.345 4.450 620,197 -0.14(-3.05%)
Jun 21, 2022 4.540 4.791 4.540 4.590 887,666 +0.18(+4.08%)
Jun 17, 2022 4.350 4.530 4.210 4.410 982,472 +0.10(+2.32%)
Jun 16, 2022 4.540 4.540 4.240 4.310 579,844 -0.36(-7.71%)
Jun 15, 2022 4.680 4.770 4.551 4.670 640,684 +0.06(+1.30%)
Jun 14, 2022 4.710 4.790 4.450 4.610 331,603 -0.07(-1.50%)
Jun 13, 2022 4.970 5.090 4.630 4.680 400,414 -0.55(-10.52%)
Jun 10, 2022 5.590 5.590 5.180 5.230 546,904 -0.44(-7.76%)
Jun 09, 2022 5.890 5.890 5.500 5.670 423,014 -0.33(-5.50%)
Jun 08, 2022 5.970 6.090 5.840 6.000 426,120 +0.00(+0.00%)
Jun 07, 2022 6.010 6.105 5.922 6.000 343,658 -0.10(-1.64%)
Jun 06, 2022 6.590 6.650 6.080 6.100 320,314 -0.38(-5.86%)
Jun 03, 2022 6.410 6.630 6.350 6.480 245,567 +0.06(+0.93%)
Jun 02, 2022 6.070 6.420 6.070 6.420 256,692 +0.35(+5.77%)
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.