Skip to main content
F45 Training Holdings Inc. (FXLV)
OTCMKTS · Delayed Price · Currency is USD
0.0610
-0.0195 (-24.22%)
Apr 24, 2025, 4:00 PM EDT

F45 Training Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.060.060.060.060.06-39.00%3,112
Apr 23, 20250.080.100.080.100.1063.93%779
Apr 22, 20250.060.060.060.060.06-12.92%508
Apr 21, 20250.060.070.060.070.0713.90%2,171
Apr 17, 20250.060.060.060.060.06-953
Apr 16, 20250.060.070.060.060.06-30.90%8,046
Apr 15, 20250.090.090.090.090.09-67
Apr 14, 20250.060.090.060.090.0945.90%1,069
Apr 11, 20250.060.060.060.060.06-37
Apr 10, 20250.060.060.060.060.06-1,281
Apr 9, 20250.060.060.060.060.06-3,902
Apr 8, 20250.060.060.060.060.06-55
Apr 7, 20250.060.060.060.060.06-1.61%20,397
Apr 4, 20250.060.060.060.060.06-69
Apr 3, 20250.060.060.060.060.061.64%2,846
Apr 2, 20250.010.060.010.060.06-4,316
Apr 1, 20250.060.060.060.060.06-21.49%112
Mar 31, 20250.080.080.080.080.08-135
Mar 28, 20250.080.080.080.080.0810.84%595
Mar 27, 20250.070.070.070.070.07-65
Mar 26, 20250.070.070.070.070.07-118
Mar 25, 20250.060.070.060.070.07-22.11%1,567
Mar 24, 20250.090.090.090.090.09-3
Mar 21, 20250.090.090.090.090.09-50
Mar 20, 20250.090.090.090.090.09-10.00%179
Mar 19, 20250.100.100.100.100.10-33
Mar 18, 20250.100.100.100.100.10-78
Mar 17, 20250.100.100.100.100.1060.00%12,074
Mar 14, 20250.060.060.060.060.06-112
Mar 13, 20250.060.060.060.060.06-0.79%2,049
Mar 12, 20250.060.060.060.060.063.28%637
Mar 11, 20250.060.060.060.060.06-6.94%742
Mar 10, 20250.070.070.070.070.077.28%209
Mar 7, 20250.060.060.060.060.06-5
Mar 6, 20250.060.060.060.060.06-53
Mar 5, 20250.060.060.060.060.06-199
Mar 4, 20250.060.060.060.060.06-6.79%15,463
Mar 3, 20250.070.070.060.070.077.46%387
Feb 28, 20250.060.060.060.060.06-104
Feb 27, 20250.060.060.060.060.06-10.29%730
Feb 26, 20250.070.070.070.070.07-15.00%140
Feb 25, 20250.060.080.060.080.0831.15%1,086
Feb 24, 20250.060.060.060.060.0622.00%1,329
Feb 21, 20250.050.050.050.050.05-28.77%661
Feb 20, 20250.070.070.070.070.07-12.25%970
Feb 19, 20250.080.080.080.080.08-179
Feb 18, 20250.100.100.080.080.08-1.23%1,530
Feb 14, 20250.080.080.080.080.08-80
Feb 13, 20250.080.080.080.080.080.56%237
Feb 12, 20250.080.080.080.080.0815.07%624