Indicators

F45 Training Holdings Inc (NY: FXLV )

0.0975 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 24, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.080	9.230	8.725	8.790	327,099	-0.33(-3.62%)
Apr 28, 2022	9.080	9.320	8.730	9.120	387,273	+0.15(+1.67%)
Apr 27, 2022	9.150	9.370	8.925	8.970	348,871	-0.31(-3.34%)
Apr 26, 2022	9.790	9.850	9.235	9.280	392,627	-0.66(-6.64%)
Apr 25, 2022	9.850	9.950	9.680	9.940	446,378	+0.02(+0.20%)
Apr 22, 2022	10.22	10.37	9.660	9.920	513,888	-0.35(-3.41%)
Apr 21, 2022	10.79	10.90	10.22	10.27	345,451	-0.41(-3.84%)
Apr 20, 2022	10.64	10.79	10.43	10.68	254,489	+0.09(+0.85%)
Apr 19, 2022	10.35	10.73	10.26	10.59	261,099	+0.27(+2.62%)
Apr 18, 2022	10.39	10.49	10.14	10.32	276,058	-0.15(-1.43%)
Apr 14, 2022	10.65	10.76	10.43	10.47	300,979	-0.23(-2.15%)
Apr 13, 2022	10.59	10.84	10.45	10.70	334,764	+0.16(+1.52%)
Apr 12, 2022	10.67	10.79	10.37	10.54	371,010	+0.00(+0.00%)
Apr 11, 2022	10.46	10.72	10.29	10.54	431,763	-0.06(-0.57%)
Apr 08, 2022	10.58	10.71	10.22	10.60	218,883	-0.10(-0.93%)
Apr 07, 2022	10.74	10.84	10.39	10.70	326,312	-0.04(-0.37%)
Apr 06, 2022	10.69	10.91	10.30	10.74	628,164	-0.22(-2.01%)
Apr 05, 2022	11.00	11.18	10.76	10.96	444,303	-0.09(-0.81%)
Apr 04, 2022	11.04	11.19	10.73	11.05	317,681	+0.06(+0.55%)

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.