Skip to main content
logo
F45 Training Holdings Inc. (FXLV)
OTCMKTS · Delayed Price · Currency is USD
0.1000
+0.0250 (33.24%)
Aug 22, 2025, 3:30 PM EDT

F45 Training Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 20250.070.080.070.080.087.64%4,139
Jul 3, 20250.070.070.070.070.07-9.91%445
Jul 2, 20250.080.080.080.080.081.77%952
Jul 1, 20250.080.080.070.080.08-1.74%2,218
Jun 30, 20250.080.080.080.080.08-22.30%4,102
Jun 27, 20250.100.100.100.100.10-29
Jun 26, 20250.100.100.070.100.1011.11%1,750
Jun 25, 20250.090.090.090.090.09-0.11%430
Jun 24, 20250.090.090.090.090.09-31
Jun 23, 20250.090.090.090.090.0928.71%258
Jun 20, 20250.070.070.070.070.07-22.22%1,166
Jun 18, 20250.090.090.090.090.09-89
Jun 17, 20250.090.090.090.090.09-48
Jun 16, 20250.090.090.090.090.09-18.18%354
Jun 13, 20250.110.110.070.110.1157.14%2,847
Jun 12, 20250.070.070.070.070.07-12.50%770