Skip to main content
logo
F45 Training Holdings Inc. (FXLV)
OTCMKTS · Delayed Price · Currency is USD
0.0700
-0.0150 (-17.65%)
Jun 27, 2025, 1:36 PM EDT

F45 Training Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.070.070.070.07--30.00%7
Jun 26, 20250.100.100.070.100.1011.11%1,750
Jun 25, 20250.090.090.090.090.09-0.11%430
Jun 24, 20250.090.090.090.090.09-31
Jun 23, 20250.090.090.090.090.0928.71%258
Jun 20, 20250.070.070.070.070.07-22.22%1,166
Jun 18, 20250.090.090.090.090.09-89
Jun 17, 20250.090.090.090.090.09-48
Jun 16, 20250.090.090.090.090.09-18.18%354
Jun 13, 20250.110.110.070.110.1157.14%2,847
Jun 12, 20250.070.070.070.070.07-12.50%770
Jun 11, 20250.080.080.080.080.08-11,269
Jun 10, 20250.070.080.070.080.082.96%5,761
Jun 9, 20250.070.080.070.080.08-22.30%8,016
Jun 6, 20250.070.100.070.100.1042.86%1,713
Jun 5, 20250.070.070.070.070.07-1,081
Jun 4, 20250.070.070.070.070.07-1,250
Jun 3, 20250.070.070.070.070.07-4,046
Jun 2, 20250.070.070.070.070.07-423
May 30, 20250.070.070.070.070.07-14
May 29, 20250.070.070.070.070.07-17.65%433
May 28, 20250.090.090.090.090.0921.43%370
May 27, 20250.080.090.070.070.07-53.33%1,944
May 23, 20250.150.150.150.150.15-12
May 22, 20250.150.150.150.150.15-110
May 21, 20250.150.150.150.150.15-49
May 20, 20250.070.150.070.150.1550.00%6,662
May 19, 20250.080.100.080.100.10-2,533
May 16, 20250.100.100.100.100.1042.86%1,181
May 15, 20250.070.070.070.070.07-1,401
May 14, 20250.090.090.070.070.07-4,354
May 13, 20250.100.100.070.070.0714.57%11,144
May 12, 20250.100.100.060.060.06-12.71%2,504
May 9, 20250.060.070.060.070.07-17.65%15,520
May 8, 20250.090.090.090.090.0921.43%166
May 7, 20250.070.070.070.070.07-22.22%56,471
May 6, 20250.090.090.090.090.09-45
May 5, 20250.090.090.090.090.09-15
May 2, 20250.090.090.090.090.09-6.74%1,901
May 1, 20250.100.100.100.100.10-3.50%130
Apr 30, 20250.070.100.070.100.10-1,632
Apr 29, 20250.100.100.100.100.1053.85%1,696
Apr 28, 20250.070.070.070.070.076.56%1,446
Apr 25, 20250.060.060.060.060.06-24
Apr 24, 20250.060.060.060.060.06-39.00%3,112
Apr 23, 20250.080.100.080.100.1063.93%779
Apr 22, 20250.060.060.060.060.06-12.92%508
Apr 21, 20250.060.070.060.070.0713.90%2,171
Apr 17, 20250.060.060.060.060.06-953
Apr 16, 20250.060.070.060.060.06-30.90%8,046