F45 Training Holdings Inc. (FXLV)
OTCMKTS · Delayed Price · Currency is USD
0.0750
-0.0261 (-25.82%)
Feb 5, 2025, 1:09 PM EST

F45 Training Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20250.070.070.070.070.07-497
Jan 15, 20250.070.070.070.070.07-0.14%7,161
Jan 14, 20250.070.070.070.070.070.14%1,301
Jan 13, 20250.070.070.070.070.07-399
Jan 10, 20250.070.070.070.070.07-125
Jan 8, 20250.070.070.070.070.07-261
Jan 7, 20250.070.070.070.070.07-0.71%582
Jan 6, 20250.070.070.070.070.078.46%3,642
Jan 3, 20250.070.070.070.070.07-217
Jan 2, 20250.060.070.060.070.07-545
Dec 31, 20240.070.100.070.070.07-2,596
Dec 30, 20240.060.250.060.070.076.38%6,414
Dec 27, 20240.060.080.060.060.06-38.90%8,238
Dec 26, 20240.060.100.060.100.1063.93%2,826
Dec 24, 20240.060.060.060.060.06-1.61%161
Dec 23, 20240.070.070.060.060.061.64%143,455
Dec 20, 20240.070.070.060.060.06-914
Dec 19, 20240.070.070.060.060.06-1,025
Dec 18, 20240.060.070.060.060.06-1.61%11,097
Dec 17, 20240.100.100.060.060.061.64%5,887
Dec 16, 20240.100.100.060.060.06-20,393
Dec 13, 20240.100.100.060.060.06-3.17%5,752
Dec 12, 20240.060.060.060.060.06-10.00%460
Dec 11, 20240.100.100.060.070.0714.75%23,101
Dec 10, 20240.090.090.060.060.06-839
Dec 9, 20240.060.060.060.060.06-39.00%1,752
Dec 6, 20240.100.100.060.100.10-54.55%1,791
Dec 5, 20240.200.220.060.220.22120.00%16,286
Dec 4, 20240.250.400.020.100.1042.86%82,931
Dec 3, 20240.180.180.070.070.07-79.41%724
Dec 2, 20240.250.340.070.340.3430.77%3,358
Nov 29, 20240.250.340.250.260.26300.00%12,204
Nov 27, 20240.070.070.070.070.07-80.88%900
Nov 26, 20240.340.340.340.340.34-139
Nov 25, 20240.100.340.070.340.34423.08%12,019
Nov 22, 20240.070.070.070.070.07-74.00%456
Nov 21, 20240.250.300.250.250.25-24.24%1,134
Nov 20, 20240.250.350.250.330.3332.00%4,381
Nov 19, 20240.250.260.250.250.25-2,296
Nov 18, 20240.250.350.250.250.25-18,035
Nov 15, 20240.250.400.250.250.25-3.85%4,560
Nov 14, 20240.260.260.260.260.26-79
Nov 13, 20240.250.260.250.260.26-33.33%2,139
Nov 12, 20240.250.390.250.390.39-4,367
Nov 11, 20240.250.400.250.390.3956.00%59,394
Nov 8, 20240.070.390.070.250.25-4,954
Nov 7, 20240.250.400.250.250.25-3.85%12,973
Nov 6, 20240.070.260.070.260.264.00%3,070
Nov 5, 20240.250.260.060.250.25-2,212
Nov 4, 20240.250.260.250.250.25-3,718
Nov 1, 20240.250.250.250.250.25-16.67%785
Oct 31, 20240.300.350.300.300.3020.00%4,491
Oct 30, 20240.250.250.250.250.25-171
Oct 29, 20240.070.400.070.250.25-16.67%6,866
Oct 28, 20240.200.300.200.300.30-1,312
Oct 25, 20240.300.310.300.300.30-2,710
Oct 24, 20240.300.380.300.300.30-24.98%6,950
Oct 23, 20240.400.400.250.400.405.24%102,484
Oct 22, 20240.300.400.300.380.3835.71%70,577
Oct 21, 20240.270.290.270.280.28-9.68%910
Oct 18, 20240.250.310.250.310.3119.23%9,404
Oct 17, 20240.250.260.250.260.26-1,785
Oct 16, 20240.240.260.240.260.264.00%3,716
Oct 15, 20240.250.250.250.250.25-6,206
Oct 14, 20240.250.250.250.250.25-31
Oct 11, 20240.250.250.250.250.25-2,625
Oct 10, 20240.250.250.250.250.25-1,784
Oct 9, 20240.250.250.250.250.25-332
Oct 8, 20240.250.250.250.250.25-1,755
Oct 7, 20240.060.250.060.250.25-10,289
Oct 4, 20240.250.250.250.250.25-28.57%313
Oct 3, 20240.350.350.350.350.35-5,036
Oct 2, 20240.350.350.350.350.35-10,348
Oct 1, 20240.350.350.350.350.35-42,480
Sep 30, 20240.350.350.350.350.35-17,028
Sep 27, 20240.350.350.350.350.35-5,466
Sep 26, 20240.350.350.350.350.35-41,173
Sep 25, 20240.350.350.350.350.35-67,551
Sep 24, 20240.300.350.300.350.3516.67%15,375
Sep 23, 20240.300.300.300.300.30-9,709
Sep 20, 20240.300.300.300.300.30-3,490
Sep 19, 20240.300.300.300.300.30-8,707
Sep 18, 20240.300.300.300.300.30-13,888
Sep 17, 20240.270.300.270.300.3020.00%95,658
Sep 16, 20240.250.250.250.250.25-4,096
Sep 13, 20240.250.250.250.250.25-5,349
Sep 12, 20240.250.250.250.250.25-12,399
Sep 11, 20240.250.250.250.250.25-864