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 (%)
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%)
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.