F45 Training Holdings Inc. (FXLV)
OTCMKTS
· Delayed Price · Currency is USD
0.250
-0.010 (-3.85%)
Nov 15, 2024, 4:00 PM EST
F45 Training Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 2, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,254 |
| Aug 1, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 32,855 |
| Jul 31, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 72,083 |
| Jul 30, 2024 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 2,002 |
| Jul 29, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 185 |
| Jul 26, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 22,380 |
| Jul 25, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 121,177 |
| Jul 24, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 42,722 |
| Jul 23, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 36,905 |
| Jul 22, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,802 |
| Jul 19, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,653 |
| Jul 18, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 10,025 |
| Jul 17, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 8,930 |
| Jul 16, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,052 |
| Jul 15, 2024 | 0.20 | 0.20 | 0.11 | 0.20 | 0.20 | 5.26% | 49,459 |
| Jul 12, 2024 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -3.36% | 64,060 |
| Jul 11, 2024 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 31.07% | 3,492 |
| Jul 10, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,375 |
| Jul 9, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,854 |
| Jul 8, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7,348 |
| Jul 5, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7,864 |
| Jul 3, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,662 |
| Jul 2, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,799 |
| Jul 1, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 16,333 |
| Jun 28, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 448 |
| Jun 27, 2024 | 0.15 | 0.18 | 0.06 | 0.18 | 0.18 | 20.00% | 726,547 |