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 (%)
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%)
Jan 03, 2023 2.890 2.890 2.560 2.670 431,474 -0.18(-6.32%)
Dec 30, 2022 2.760 2.880 2.750 2.850 341,134 +0.05(+1.79%)
Dec 29, 2022 2.790 2.840 2.740 2.800 264,573 +0.03(+1.08%)
Dec 28, 2022 2.810 2.890 2.700 2.770 329,401 -0.04(-1.42%)
Dec 27, 2022 3.070 3.110 2.770 2.810 469,249 -0.27(-8.77%)
Dec 23, 2022 3.100 3.100 3.000 3.080 178,792 -0.01(-0.32%)
Dec 22, 2022 3.300 3.325 3.090 3.090 361,799 -0.26(-7.76%)
Dec 21, 2022 3.430 3.430 3.300 3.350 250,019 -0.05(-1.47%)
Dec 20, 2022 3.140 3.420 3.100 3.400 354,720 +0.24(+7.59%)
Dec 19, 2022 3.280 3.280 3.070 3.160 175,120 -0.12(-3.66%)
Dec 16, 2022 3.250 3.310 3.105 3.280 429,494 +0.00(+0.00%)
Dec 15, 2022 3.270 3.340 3.215 3.280 263,395 -0.05(-1.50%)
Dec 14, 2022 3.360 3.520 3.280 3.330 430,423 -0.07(-2.06%)
Dec 13, 2022 3.390 3.520 3.230 3.400 452,991 +0.14(+4.29%)
Dec 12, 2022 2.910 3.710 2.850 3.260 1,372,471 +0.34(+11.64%)
Dec 09, 2022 2.920 3.090 2.840 2.920 314,388 -0.04(-1.35%)
Dec 08, 2022 2.790 3.000 2.730 2.960 471,623 +0.13(+4.59%)
Dec 07, 2022 2.510 2.850 2.420 2.830 489,256 +0.31(+12.30%)
Dec 06, 2022 2.720 2.720 2.410 2.520 394,463 -0.20(-7.35%)
Dec 05, 2022 2.620 2.760 2.590 2.720 463,855 +0.08(+3.03%)
Dec 02, 2022 2.530 2.690 2.500 2.640 497,008 +0.11(+4.35%)
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.