Skip to main content
F45 Training Holdings Inc. (FXLV)
OTCMKTS · Delayed Price · Currency is USD
0.0777
+0.0157 (25.32%)
Mar 31, 2025, 4:00 PM EST

F45 Training Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.080.080.080.080.08-135
Mar 28, 20250.080.080.080.080.0810.84%595
Mar 27, 20250.070.070.070.070.07-65
Mar 26, 20250.070.070.070.070.07-118
Mar 25, 20250.060.070.060.070.07-22.11%1,567
Mar 24, 20250.090.090.090.090.09-3
Mar 21, 20250.090.090.090.090.09-50
Mar 20, 20250.090.090.090.090.09-10.00%179
Mar 19, 20250.100.100.100.100.10-33
Mar 18, 20250.100.100.100.100.10-78
Mar 17, 20250.100.100.100.100.1060.00%12,074
Mar 14, 20250.060.060.060.060.06-112
Mar 13, 20250.060.060.060.060.06-0.79%2,049
Mar 12, 20250.060.060.060.060.063.28%637
Mar 11, 20250.060.060.060.060.06-6.94%742
Mar 10, 20250.070.070.070.070.077.28%209
Mar 7, 20250.060.060.060.060.06-5
Mar 6, 20250.060.060.060.060.06-53
Mar 5, 20250.060.060.060.060.06-199
Mar 4, 20250.060.060.060.060.06-6.79%15,463
Mar 3, 20250.070.070.060.070.077.46%387
Feb 28, 20250.060.060.060.060.06-104
Feb 27, 20250.060.060.060.060.06-10.29%730
Feb 26, 20250.070.070.070.070.07-15.00%140
Feb 25, 20250.060.080.060.080.0831.15%1,086
Feb 24, 20250.060.060.060.060.0622.00%1,329
Feb 21, 20250.050.050.050.050.05-28.77%661
Feb 20, 20250.070.070.070.070.07-12.25%970
Feb 19, 20250.080.080.080.080.08-179
Feb 18, 20250.100.100.080.080.08-1.23%1,530
Feb 14, 20250.080.080.080.080.08-80
Feb 13, 20250.080.080.080.080.080.56%237
Feb 12, 20250.080.080.080.080.0815.07%624
Feb 11, 20250.070.070.070.070.07-30.00%922
Feb 10, 20250.100.100.100.100.10-73
Feb 7, 20250.100.100.100.100.1057.48%1,827
Feb 6, 20250.060.060.060.060.06-18.59%1,851
Feb 5, 20250.070.080.070.080.08-22.85%28,293
Feb 4, 20250.100.100.100.100.10-137
Feb 3, 20250.380.490.020.100.101.10%6,931
Jan 31, 20250.100.100.100.100.10-50
Jan 30, 20250.100.100.100.100.1011.11%5,821
Jan 29, 20250.100.100.090.090.09-64.00%2,414
Jan 28, 20250.100.250.070.250.25-75,381
Jan 27, 20250.070.290.070.250.25284.62%66,916
Jan 24, 20250.070.100.070.070.07-4,257
Jan 23, 20250.070.070.070.070.07-10
Jan 22, 20250.070.070.070.070.07-1,715
Jan 21, 20250.070.070.070.070.07-7.14%450
Jan 17, 20250.070.070.070.070.07-31