Skip to main content
logo
F45 Training Holdings Inc. (FXLV)
OTCMKTS · Delayed Price · Currency is USD
0.0706
+0.0076 (11.98%)
Sep 16, 2025, 2:18 PM EDT

F45 Training Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20250.090.090.080.080.0827.14%10,255
Sep 15, 20250.060.060.060.060.06-30.00%3,481
Sep 12, 20250.090.090.090.090.09-11
Sep 11, 20250.060.100.060.090.09-10.00%1,497
Sep 10, 202500.1000.100.1063.93%2,453
Sep 9, 20250.060.060.060.060.06-150
Sep 8, 20250.060.060.060.060.06-15,228
Sep 5, 20250.090.090.060.060.06-32.22%690
Sep 4, 20250.080.090.080.090.0947.54%5,329
Sep 3, 20250.060.060.060.060.06-32.22%102
Sep 2, 20250.080.090.080.090.0912.36%490
Aug 29, 20250.080.080.080.080.08-19.90%1,150
Aug 28, 20250.060.100.060.100.1062.60%732
Aug 27, 20250.060.060.060.060.06-38.50%20,361
Aug 26, 20250.100.100.100.100.10-81
Aug 25, 20250.080.100.080.100.10-753
Aug 22, 20250.100.100.100.100.1033.24%1,098
Aug 21, 20250.080.080.080.080.087.21%20,002
Aug 20, 20250.070.070.070.070.07-26.32%11,485
Aug 19, 20250.090.100.070.100.10-5.00%1,217
Aug 18, 20250.100.100.100.100.1042.86%1,049
Aug 15, 20250.070.070.070.070.07-30.00%799
Aug 14, 20250.100.100.100.100.10-12
Aug 13, 20250.100.100.100.100.10-1,061
Aug 12, 20250.080.100.080.100.1015.14%15,308
Aug 11, 20250.100.100.080.090.09-13.24%10,699
Aug 8, 20250.100.100.100.100.100.10%2,576
Aug 7, 20250.080.100.080.100.10-3,587
Aug 6, 20250.080.100.080.100.10-50.00%5,647
Aug 5, 20250.200.200.200.200.20122.10%593
Aug 4, 20250.090.090.090.090.0919.99%317
Aug 1, 20250.080.080.080.080.08-58
Jul 31, 20250.080.080.080.080.087.21%462
Jul 30, 20250.080.080.070.070.07-6.73%2,701
Jul 29, 20250.080.080.080.080.08-136
Jul 28, 20250.080.080.080.080.08-9,697
Jul 25, 20250.080.080.080.080.087.21%604
Jul 24, 20250.070.070.070.070.07-6.73%2,671
Jul 23, 20250.070.080.070.080.08-1,144
Jul 22, 20250.080.080.080.080.08-31.77%696
Jul 21, 20250.080.110.070.110.119.89%7,382
Jul 18, 20250.090.100.090.100.100.10%3,075
Jul 17, 20250.100.100.100.100.1033.24%2,069
Jul 16, 20250.080.080.080.080.08-6.25%3,276
Jul 15, 20250.070.080.070.080.0814.36%1,598
Jul 14, 20250.080.080.070.070.07-9.91%2,340
Jul 11, 20250.080.080.080.080.08-90
Jul 10, 20250.090.100.080.080.08-6,742
Jul 9, 20250.080.090.080.080.083.12%940
Jul 8, 20250.080.080.080.080.08-84