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 (%)
Jul 29, 2022	1.840	2.690	1.500	1.970	12,494,462	+0.12(+6.49%)
Jul 28, 2022	1.280	1.850	1.280	1.850	11,897,960	+0.50(+37.04%)
Jul 27, 2022	1.350	1.600	0.7857	1.350	31,805,684	-2.16(-61.54%)
Jul 26, 2022	3.680	3.690	3.510	3.510	607,090	-0.24(-6.40%)
Jul 25, 2022	3.890	3.900	3.700	3.750	223,344	-0.12(-3.10%)
Jul 22, 2022	4.100	4.170	3.800	3.870	281,600	-0.22(-5.38%)
Jul 21, 2022	4.020	4.100	3.900	4.090	245,438	+0.03(+0.74%)
Jul 20, 2022	3.810	4.135	3.810	4.060	258,435	+0.26(+6.84%)
Jul 19, 2022	3.740	3.918	3.730	3.800	157,068	+0.16(+4.40%)
Jul 18, 2022	3.640	3.900	3.610	3.640	458,481	+0.06(+1.68%)
Jul 15, 2022	3.560	3.580	3.440	3.580	209,533	+0.07(+1.99%)
Jul 14, 2022	3.520	3.600	3.420	3.510	254,875	-0.05(-1.40%)
Jul 13, 2022	3.500	3.640	3.470	3.560	527,495	-0.02(-0.56%)
Jul 12, 2022	3.500	3.660	3.480	3.580	397,332	+0.06(+1.70%)
Jul 11, 2022	3.680	3.740	3.520	3.520	180,837	-0.19(-5.12%)
Jul 08, 2022	3.540	3.720	3.310	3.710	687,357	-0.02(-0.54%)
Jul 07, 2022	3.780	3.850	3.340	3.730	1,035,222	+0.00(+0.00%)
Jul 06, 2022	3.850	3.875	3.570	3.730	416,734	-0.11(-2.86%)
Jul 05, 2022	3.840	3.950	3.670	3.840	489,475	-0.11(-2.78%)

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.