Skip to main content
IC
F45 Training Holdings Inc. (FXLV)
OTCMKTS · Delayed Price · Currency is USD
0.0700
-0.0105 (-13.04%)
May 13, 2025, 12:46 PM EDT

F45 Training Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20250.100.100.070.070.0714.57%11,144
May 12, 20250.100.100.060.060.06-12.71%2,504
May 9, 20250.060.070.060.070.07-17.65%15,520
May 8, 20250.090.090.090.090.0921.43%166
May 7, 20250.070.070.070.070.07-22.22%56,471
May 6, 20250.090.090.090.090.09-45
May 5, 20250.090.090.090.090.09-15
May 2, 20250.090.090.090.090.09-6.74%1,901
May 1, 20250.100.100.100.100.10-3.50%130
Apr 30, 20250.070.100.070.100.10-1,632
Apr 29, 20250.100.100.100.100.1053.85%1,696
Apr 28, 20250.070.070.070.070.076.56%1,446
Apr 25, 20250.060.060.060.060.06-24
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