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%)
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.