F45 Training Holdings Inc. (FXLV)
OTCMKTS
· Delayed Price · Currency is USD
0.0610
-0.0010 (-1.61%)
Dec 24, 2024, 4:00 PM EST
F45 Training Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 161 |
| Dec 23, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.64% | 143,455 |
| Dec 20, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 914 |
| Dec 19, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 1,025 |
| Dec 18, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.61% | 11,097 |
| Dec 17, 2024 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | 1.64% | 5,887 |
| Dec 16, 2024 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | - | 20,393 |
| Dec 13, 2024 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | -3.17% | 5,752 |
| Dec 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.00% | 460 |
| Dec 11, 2024 | 0.10 | 0.10 | 0.06 | 0.07 | 0.07 | 14.75% | 23,101 |
| Dec 10, 2024 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | - | 839 |
| Dec 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -39.00% | 1,752 |
| Dec 6, 2024 | 0.10 | 0.10 | 0.06 | 0.10 | 0.10 | -54.55% | 1,791 |
| Dec 5, 2024 | 0.20 | 0.22 | 0.06 | 0.22 | 0.22 | 120.00% | 16,286 |
| Dec 4, 2024 | 0.25 | 0.40 | 0.02 | 0.10 | 0.10 | 42.86% | 82,931 |
| Dec 3, 2024 | 0.18 | 0.18 | 0.07 | 0.07 | 0.07 | -79.41% | 724 |
| Dec 2, 2024 | 0.25 | 0.34 | 0.07 | 0.34 | 0.34 | 30.77% | 3,358 |
| Nov 29, 2024 | 0.25 | 0.34 | 0.25 | 0.26 | 0.26 | 300.00% | 12,204 |
| Nov 27, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -80.88% | 900 |
| Nov 26, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 139 |
| Nov 25, 2024 | 0.10 | 0.34 | 0.07 | 0.34 | 0.34 | 423.08% | 12,019 |
| Nov 22, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -74.00% | 456 |
| Nov 21, 2024 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | -24.24% | 1,134 |
| Nov 20, 2024 | 0.25 | 0.35 | 0.25 | 0.33 | 0.33 | 32.00% | 4,381 |
| Nov 19, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,296 |
| Nov 18, 2024 | 0.25 | 0.35 | 0.25 | 0.25 | 0.25 | - | 18,035 |
| Nov 15, 2024 | 0.25 | 0.40 | 0.25 | 0.25 | 0.25 | -3.85% | 4,560 |
| Nov 14, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 79 |
| Nov 13, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -33.33% | 2,139 |
| Nov 12, 2024 | 0.25 | 0.39 | 0.25 | 0.39 | 0.39 | - | 4,367 |
| Nov 11, 2024 | 0.25 | 0.40 | 0.25 | 0.39 | 0.39 | 56.00% | 59,394 |
| Nov 8, 2024 | 0.07 | 0.39 | 0.07 | 0.25 | 0.25 | - | 4,954 |
| Nov 7, 2024 | 0.25 | 0.40 | 0.25 | 0.25 | 0.25 | -3.85% | 12,973 |
| Nov 6, 2024 | 0.07 | 0.26 | 0.07 | 0.26 | 0.26 | 4.00% | 3,070 |
| Nov 5, 2024 | 0.25 | 0.26 | 0.06 | 0.25 | 0.25 | - | 2,212 |
| Nov 4, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,718 |
| Nov 1, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 785 |
| Oct 31, 2024 | 0.30 | 0.35 | 0.30 | 0.30 | 0.30 | 20.00% | 4,491 |
| Oct 30, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 171 |
| Oct 29, 2024 | 0.07 | 0.40 | 0.07 | 0.25 | 0.25 | -16.67% | 6,866 |
| Oct 28, 2024 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | - | 1,312 |
| Oct 25, 2024 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,710 |
| Oct 24, 2024 | 0.30 | 0.38 | 0.30 | 0.30 | 0.30 | -24.98% | 6,950 |
| Oct 23, 2024 | 0.40 | 0.40 | 0.25 | 0.40 | 0.40 | 5.24% | 102,484 |
| Oct 22, 2024 | 0.30 | 0.40 | 0.30 | 0.38 | 0.38 | 35.71% | 70,577 |
| Oct 21, 2024 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -9.68% | 910 |
| Oct 18, 2024 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 19.23% | 9,404 |
| Oct 17, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,785 |
| Oct 16, 2024 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 3,716 |
| Oct 15, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,206 |
| Oct 14, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 31 |
| Oct 11, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,625 |
| Oct 10, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,784 |
| Oct 9, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 332 |
| Oct 8, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,755 |
| Oct 7, 2024 | 0.06 | 0.25 | 0.06 | 0.25 | 0.25 | - | 10,289 |
| Oct 4, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -28.57% | 313 |
| Oct 3, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 5,036 |
| Oct 2, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 10,348 |
| Oct 1, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 42,480 |
| Sep 30, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 17,028 |
| Sep 27, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 5,466 |
| Sep 26, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 41,173 |
| Sep 25, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 67,551 |
| Sep 24, 2024 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 16.67% | 15,375 |
| Sep 23, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9,709 |
| Sep 20, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,490 |
| Sep 19, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8,707 |
| Sep 18, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 13,888 |
| Sep 17, 2024 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 20.00% | 95,658 |
| Sep 16, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,096 |
| Sep 13, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,349 |
| Sep 12, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,399 |
| Sep 11, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 864 |
| Sep 10, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,606 |
| Sep 9, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,508 |
| Sep 6, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,463 |
| Sep 5, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,936 |
| Sep 4, 2024 | 0.25 | 0.25 | 0.15 | 0.25 | 0.25 | - | 47 |
| Sep 3, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 47 |
| Aug 30, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,502 |
| Aug 29, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,995 |
| Aug 28, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,183 |
| Aug 27, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 122 |
| Aug 26, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,180 |
| Aug 23, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 2,331 |
| Aug 22, 2024 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 833 |
| Aug 21, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,218 |
| Aug 20, 2024 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | - | 7,098 |
| Aug 19, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,832 |
| Aug 16, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,725 |
| Aug 15, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,547 |
| Aug 14, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 20,800 |
| Aug 13, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,084 |
| Aug 12, 2024 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 40,612 |
| Aug 9, 2024 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 82,034 |
| Aug 8, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 127.27% | 114,212 |
| Aug 7, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 122 |
| Aug 6, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -56.00% | 122 |
| Aug 5, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 36,679 |