F45 Training Holdings Inc. (FXLV)
OTCMKTS · Delayed Price · Currency is USD
0.0975
0.00 (0.00%)
At close: Dec 5, 2025
F45 Training Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.03 | 0.10 | 0.03 | 0.10 | 0.10 | - | 786 |
| Dec 4, 2025 | 0.04 | 0.10 | 0.03 | 0.10 | 0.10 | -2.50% | 6,627 |
| Dec 2, 2025 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | 233.33% | 846 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 795 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 102 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.69% | 311 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 982 |
| Nov 24, 2025 | 0.03 | 0.08 | 0.03 | 0.03 | 0.03 | -68.42% | 12,127 |
| Nov 20, 2025 | 0.06 | 0.10 | 0.03 | 0.10 | 0.10 | 46.15% | 3,471 |
| Nov 19, 2025 | 0.03 | 0.07 | 0.03 | 0.07 | 0.07 | 103.13% | 1,882 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 1,914 |
| Nov 17, 2025 | 0.09 | 0.09 | 0.03 | 0.03 | 0.03 | 2.00% | 2,289 |
| Nov 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -81.97% | 648 |
| Nov 11, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -93.22% | 934 |
| Nov 10, 2025 | 0.10 | 0.10 | 0.01 | 0.09 | 0.09 | -4.76% | 14,920 |
| Nov 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.50% | 396 |
| Nov 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.00% | 225 |
| Nov 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,088 |
| Nov 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 99.00% | 6,732 |
| Oct 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 22,016 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 809.09% | 524 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -82.54% | 671 |
| Oct 27, 2025 | 0.01 | 0.06 | 0.01 | 0.06 | 0.06 | -53.33% | 2,303 |
| Oct 23, 2025 | 0.01 | 0.14 | 0.01 | 0.14 | 0.14 | 112.60% | 230 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.42% | 754 |
| Oct 21, 2025 | 0.01 | 0.06 | 0.01 | 0.06 | 0.06 | -38.00% | 1,332 |
| Oct 20, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | - | 11,178 |
| Oct 17, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 61.29% | 20,192 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.36% | 1,012 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.60% | 427 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.81% | 1,300 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 392 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 458 |
| Oct 7, 2025 | 0.07 | 0.09 | 0.06 | 0.06 | 0.06 | -3.88% | 693 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -35.50% | 515 |
| Oct 3, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 61.29% | 5,449 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -38.00% | 291 |
| Oct 1, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | - | 3,221 |
| Sep 30, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 25.00% | 8,266 |
| Sep 26, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 29.03% | 13,689 |
| Sep 24, 2025 | 0.00 | 0.10 | 0.00 | 0.06 | 0.06 | - | 14,021 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,763 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.55% | 1,257 |
| Sep 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.98% | 52,591 |
| Sep 17, 2025 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | -23.22% | 102,111 |
| Sep 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 27.14% | 10,255 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -30.00% | 3,481 |
| Sep 11, 2025 | 0.06 | 0.10 | 0.06 | 0.09 | 0.09 | -10.00% | 1,497 |
| Sep 10, 2025 | 0.00 | 0.10 | 0.00 | 0.10 | 0.10 | 63.93% | 2,453 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 15,228 |