Skip to main content
logo
F45 Training Holdings Inc. (FXLV)
OTCMKTS · Delayed Price · Currency is USD
0.0620
-0.0025 (-3.88%)
Oct 7, 2025, 3:38 PM EDT

F45 Training Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20250.070.090.060.060.06-3.88%693
Oct 6, 20250.060.060.060.060.06-35.50%515
Oct 3, 20250.060.100.060.100.1061.29%5,449
Oct 2, 20250.060.060.060.060.06-38.00%291
Oct 1, 20250.060.100.060.100.10-3,221
Sep 30, 20250.060.100.060.100.1025.00%8,266
Sep 29, 20250.080.080.080.080.08-156
Sep 26, 20250.060.080.060.080.0829.03%13,689
Sep 25, 20250.060.060.060.060.06-36
Sep 24, 20250.000.100.000.060.06-14,021
Sep 23, 20250.060.060.060.060.06-1,763
Sep 22, 20250.060.060.060.060.06-11.55%1,257
Sep 19, 20250.060.070.060.070.0713.98%52,591
Sep 18, 20250.060.060.060.060.06-115
Sep 17, 20250.100.100.060.060.06-23.22%102,111
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