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, 2023 0.5300 0.5625 0.4610 0.5000 980,340 -0.01(-2.87%)
Jun 29, 2023 0.5600 0.5600 0.5148 0.5148 396,838 -0.00(-0.48%)
Jun 28, 2023 0.5550 0.5972 0.5173 0.5173 689,724 -0.02(-3.34%)
Jun 27, 2023 0.5839 0.6000 0.5200 0.5352 455,878 -0.04(-6.43%)
Jun 26, 2023 0.6500 0.6517 0.5720 0.5720 596,876 -0.05(-7.37%)
Jun 23, 2023 0.6500 0.6940 0.6132 0.6175 4,103,911 -0.05(-7.84%)
Jun 22, 2023 0.6600 0.7025 0.6584 0.6700 352,673 -0.00(-0.59%)
Jun 21, 2023 0.7044 0.7400 0.6551 0.6740 524,346 +0.01(+1.32%)
Jun 20, 2023 0.7300 0.7450 0.6600 0.6652 562,524 -0.06(-8.75%)
Jun 16, 2023 0.7500 0.7850 0.7215 0.7290 603,928 -0.00(-0.14%)
Jun 15, 2023 0.7590 0.7590 0.7000 0.7300 658,715 -0.01(-1.42%)
Jun 14, 2023 0.8000 0.8231 0.7300 0.7405 777,513 -0.05(-6.04%)
Jun 13, 2023 0.7845 0.8399 0.7800 0.7881 470,096 -0.01(-1.49%)
Jun 12, 2023 0.8100 0.8429 0.7700 0.8000 276,546 +0.01(+1.69%)
Jun 09, 2023 0.8499 0.8500 0.7710 0.7867 458,989 -0.01(-1.80%)
Jun 08, 2023 0.8300 0.8301 0.7675 0.8011 288,707 +0.00(+0.06%)
Jun 07, 2023 0.8985 0.9096 0.7881 0.8006 553,196 -0.05(-5.82%)
Jun 06, 2023 0.9300 0.9473 0.8316 0.8501 416,772 -0.07(-7.62%)
Jun 05, 2023 0.9800 0.9850 0.8800 0.9202 302,860 -0.06(-6.10%)
Jun 02, 2023 1.000 1.027 0.9500 0.9800 275,236 -0.01(-0.67%)
Jun 01, 2023 1.040 1.080 0.9756 0.9866 418,027 -0.03(-3.27%)
May 31, 2023 1.060 1.080 0.9800 1.020 473,903 -0.05(-4.67%)
May 30, 2023 0.9100 1.170 0.9012 1.070 637,019 +0.17(+18.98%)
May 26, 2023 0.8300 0.9430 0.8101 0.8993 234,591 +0.07(+7.82%)
May 25, 2023 0.9020 0.9020 0.8138 0.8341 231,705 -0.03(-3.09%)
May 24, 2023 0.8527 0.9338 0.8050 0.8607 256,055 +0.04(+4.96%)
May 23, 2023 0.8800 0.8805 0.7088 0.8200 272,425 -0.04(-4.65%)
May 22, 2023 0.9100 0.9135 0.8481 0.8600 225,578 -0.01(-1.15%)
May 19, 2023 0.9400 0.9400 0.8428 0.8700 115,654 -0.03(-3.07%)
May 18, 2023 0.8488 0.9400 0.8400 0.8976 380,018 -0.00(-0.24%)
May 17, 2023 0.8567 0.9000 0.8236 0.8998 150,604 +0.05(+5.92%)
May 16, 2023 0.8700 0.9000 0.8297 0.8495 202,715 -0.03(-3.47%)
May 15, 2023 0.9000 0.9000 0.8422 0.8800 138,549 +0.01(+1.06%)
May 12, 2023 0.8602 0.9000 0.8217 0.8708 211,007 -0.01(-1.33%)
May 11, 2023 0.8310 0.9000 0.7988 0.8825 255,519 +0.05(+6.33%)
May 10, 2023 0.8138 0.8300 0.7978 0.8300 118,616 +0.02(+2.47%)
May 09, 2023 0.7900 0.8150 0.7488 0.8100 239,745 +0.02(+3.04%)
May 08, 2023 0.8100 0.8100 0.7554 0.7861 235,256 +0.01(+1.80%)
May 05, 2023 0.7993 0.7997 0.7527 0.7722 185,964 -0.01(-0.73%)
May 04, 2023 0.8004 0.8004 0.7200 0.7779 417,191 +0.01(+1.17%)
May 03, 2023 0.7800 0.8176 0.7511 0.7689 372,596 +0.01(+0.67%)
May 02, 2023 0.8200 0.8245 0.7540 0.7638 459,612 -0.06(-7.43%)
May 01, 2023 0.8703 0.8739 0.8110 0.8251 287,699 -0.03(-2.94%)
Apr 28, 2023 0.8752 0.8752 0.8285 0.8501 308,514 +0.01(+0.95%)
Apr 27, 2023 0.8400 0.8588 0.8155 0.8421 299,860 +0.01(+1.46%)
Apr 26, 2023 0.8063 0.8756 0.8063 0.8300 354,966 +0.00(+0.00%)
Apr 25, 2023 0.9047 0.9605 0.8173 0.8300 925,491 -0.02(-2.36%)
Apr 24, 2023 0.9300 0.9300 0.8100 0.8501 559,610 -0.06(-6.59%)
Apr 21, 2023 0.9579 0.9611 0.8601 0.9101 569,556 -0.06(-5.72%)
Apr 20, 2023 1.050 1.050 0.9611 0.9653 433,346 -0.05(-5.36%)
Apr 19, 2023 1.040 1.080 1.000 1.020 155,296 -0.02(-1.92%)
Apr 18, 2023 1.060 1.060 1.040 1.040 206,204 +0.01(+0.97%)
Apr 17, 2023 1.020 1.050 1.000 1.030 224,158 +0.01(+0.98%)
Apr 14, 2023 1.020 1.109 1.010 1.020 519,294 +0.02(+2.00%)
Apr 13, 2023 1.020 1.040 1.000 1.000 451,490 -0.03(-2.91%)
Apr 12, 2023 1.130 1.150 1.020 1.030 854,621 -0.02(-1.90%)
Apr 11, 2023 1.070 1.120 1.050 1.050 828,865 -0.02(-1.87%)
Apr 10, 2023 1.090 1.100 1.055 1.070 444,114 -0.02(-1.83%)
Apr 06, 2023 1.140 1.140 1.035 1.090 365,679 -0.04(-3.54%)
Apr 05, 2023 1.080 1.130 1.040 1.130 405,643 +0.05(+4.63%)
Apr 04, 2023 1.140 1.140 1.010 1.080 579,781 -0.05(-4.42%)
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.