Skip to main content

F45 Training Holdings Inc (NY: FXLV )

0.8011 +0.0005 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.