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 24, 2023 0.0975 0 +0.00(+1.46%)
Aug 23, 2023 0.1200 0.1192 0.0961 0.0961 3,677,051 -0.02(-18.90%)
Aug 22, 2023 0.1240 0.1300 0.1153 0.1185 1,597,034 -0.00(-2.55%)
Aug 21, 2023 0.1225 0.1270 0.1199 0.1216 2,290,358 -0.00(-2.01%)
Aug 18, 2023 0.1400 0.1500 0.1175 0.1241 6,401,031 -0.03(-17.27%)
Aug 17, 2023 0.1247 0.2400 0.1083 0.1500 19,451,938 +0.03(+21.07%)
Aug 16, 2023 0.1573 0.1786 0.1002 0.1239 4,225,512 -0.04(-26.25%)
Aug 15, 2023 0.2177 0.2201 0.1500 0.1680 10,294,124 -0.55(-76.76%)
Aug 14, 2023 0.7000 0.7600 0.7000 0.7228 1,027,733 +0.02(+3.11%)
Aug 11, 2023 0.7000 0.7300 0.7000 0.7010 104,726 -0.02(-2.64%)
Aug 10, 2023 0.6900 0.7444 0.6900 0.7200 336,938 +0.01(+1.55%)
Aug 09, 2023 0.7400 0.7800 0.6900 0.7090 300,268 -0.04(-4.76%)
Aug 08, 2023 0.7741 0.7899 0.7000 0.7444 284,540 -0.05(-5.78%)
Aug 07, 2023 0.8300 0.8899 0.7800 0.7901 381,531 -0.01(-1.24%)
Aug 04, 2023 0.7983 0.8200 0.7601 0.8000 354,961 +0.04(+5.26%)
Aug 03, 2023 0.7103 0.7786 0.7084 0.7600 325,416 +0.06(+8.88%)
Aug 02, 2023 0.7100 0.7100 0.6500 0.6980 242,824 +0.01(+1.78%)
Aug 01, 2023 0.6750 0.6900 0.6750 0.6858 170,481 +0.01(+1.60%)
Jul 31, 2023 0.6500 0.7005 0.6500 0.6750 376,802 +0.02(+2.27%)
Jul 28, 2023 0.6300 0.6700 0.6000 0.6600 291,492 +0.03(+4.76%)
Jul 27, 2023 0.6100 0.6499 0.6020 0.6300 144,757 +0.02(+3.70%)
Jul 26, 2023 0.5800 0.6299 0.5750 0.6075 219,178 +0.03(+4.94%)
Jul 25, 2023 0.5642 0.6000 0.5600 0.5789 260,169 +0.01(+1.81%)
Jul 24, 2023 0.5900 0.6000 0.5555 0.5686 198,115 +0.01(+2.45%)
Jul 21, 2023 0.5800 0.5945 0.5510 0.5550 294,819 -0.04(-7.42%)
Jul 20, 2023 0.5900 0.5995 0.5800 0.5995 187,659 +0.02(+3.42%)
Jul 19, 2023 0.6000 0.6049 0.5700 0.5797 367,544 -0.02(-3.40%)
Jul 18, 2023 0.5700 0.6241 0.5700 0.6001 332,067 +0.02(+3.11%)
Jul 17, 2023 0.6481 0.6481 0.5514 0.5820 290,740 +0.03(+5.82%)
Jul 14, 2023 0.6200 0.6200 0.5500 0.5500 141,966 -0.02(-3.91%)
Jul 13, 2023 0.6000 0.6299 0.5460 0.5724 351,173 -0.01(-0.87%)
Jul 12, 2023 0.5778 0.6000 0.5500 0.5774 190,698 -0.00(-0.07%)
Jul 11, 2023 0.5995 0.6451 0.5245 0.5778 644,090 -0.01(-2.38%)
Jul 10, 2023 0.5300 0.6000 0.5228 0.5919 534,365 +0.07(+13.30%)
Jul 07, 2023 0.5460 0.5500 0.4900 0.5224 280,172 -0.03(-5.33%)
Jul 06, 2023 0.5245 0.5518 0.4901 0.5518 482,931 +0.05(+10.14%)
Jul 05, 2023 0.5561 0.5564 0.5010 0.5010 703,905 -0.03(-5.47%)
Jul 03, 2023 0.5000 0.5599 0.5000 0.5300 403,380 +0.03(+6.00%)
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 -0.06(-7.14%)
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%)
Apr 03, 2023 1.170 1.210 1.050 1.130 852,491 -0.03(-2.59%)
Mar 31, 2023 1.280 1.350 1.132 1.160 974,649 -0.11(-8.66%)
Mar 30, 2023 1.360 1.710 1.270 1.270 2,598,708 +0.04(+3.25%)
Mar 29, 2023 1.200 1.250 1.170 1.230 664,822 +0.05(+4.24%)
Mar 28, 2023 1.240 1.280 1.141 1.180 369,457 -0.10(-7.81%)
Mar 27, 2023 1.240 1.370 1.240 1.280 296,752 +0.09(+7.56%)
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.