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 (%)
Sep 30, 2022 2.920 3.380 2.840 3.090 37,040,328 +0.90(+41.10%)
Sep 29, 2022 2.250 2.260 2.100 2.190 355,162 -0.08(-3.52%)
Sep 28, 2022 2.180 2.320 2.160 2.270 501,823 +0.08(+3.65%)
Sep 27, 2022 2.110 2.330 2.100 2.190 461,824 +0.12(+5.80%)
Sep 26, 2022 2.110 2.255 2.055 2.070 492,388 -0.09(-4.17%)
Sep 23, 2022 2.130 2.220 2.060 2.160 581,880 -0.07(-3.14%)
Sep 22, 2022 2.200 2.250 2.150 2.230 549,466 -0.02(-0.89%)
Sep 21, 2022 2.240 2.375 2.180 2.250 294,869 -0.01(-0.44%)
Sep 20, 2022 2.320 2.345 2.190 2.260 477,646 -0.10(-4.24%)
Sep 19, 2022 2.260 2.370 2.250 2.360 505,984 +0.03(+1.29%)
Sep 16, 2022 2.540 2.540 2.220 2.330 1,574,090 -0.26(-10.04%)
Sep 15, 2022 2.600 2.770 2.570 2.590 731,818 -0.02(-0.77%)
Sep 14, 2022 2.590 2.650 2.500 2.610 484,885 +0.00(+0.00%)
Sep 13, 2022 2.530 2.660 2.510 2.610 339,088 -0.07(-2.61%)
Sep 12, 2022 2.610 2.760 2.560 2.680 553,103 +0.10(+3.88%)
Sep 09, 2022 2.490 2.625 2.490 2.580 497,374 +0.11(+4.45%)
Sep 08, 2022 2.470 2.515 2.430 2.470 340,333 -0.03(-1.20%)
Sep 07, 2022 2.400 2.540 2.400 2.500 515,477 +0.07(+2.88%)
Sep 06, 2022 2.390 2.560 2.320 2.430 971,914 +0.06(+2.53%)
Sep 02, 2022 2.480 2.480 2.295 2.370 753,695 -0.06(-2.47%)
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.