Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F45 Training Holdings Inc (OP: FXLV )

0.0605 -0.0005 (-0.82%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2024 0.0605 0.0610 0.0605 0.0610 1,472 +0.00(+1.67%)
Jun 04, 2024 0.0600 0.0600 0.0600 0.0600 185 +0.00(+0.00%)
Jun 03, 2024 0.0600 0.0600 0.0600 0.0600 1,814 -0.04(-40.00%)
May 31, 2024 0.1000 0.1000 0.1000 0.1000 2,241 +0.00(+0.00%)
May 30, 2024 0.1000 0.1000 0.0600 0.1000 4,199 +0.04(+66.67%)
May 29, 2024 0.0600 0.0600 0.0600 0.0600 2,192 -0.09(-60.00%)
May 28, 2024 0.0600 0.1500 0.0600 0.1500 1,075,490 +0.09(+147.93%)
May 24, 2024 0.0600 0.0605 0.0600 0.0605 2,362 -0.04(-39.50%)
May 23, 2024 0.0605 0.1000 0.0600 0.1000 3,080 +0.00(+0.00%)
May 22, 2024 0.0605 0.1000 0.0605 0.1000 1,178 +0.04(+66.67%)
May 21, 2024 0.0600 0.0600 0.0600 0.0600 896 +0.00(+0.00%)
May 20, 2024 0.0600 0.0600 0.0600 0.0600 531 +0.00(+0.00%)
May 17, 2024 0.0600 0.0600 0.0600 0.0600 910 +0.00(+0.00%)
May 16, 2024 0.0600 0.0625 0.0600 0.0600 6,882 -0.09(-60.00%)
May 15, 2024 0.1500 0.1500 0.1500 0.1500 6,872 +0.00(+0.00%)
May 14, 2024 0.1500 0.2000 0.1500 0.1500 12,412 +0.00(+0.00%)
May 13, 2024 0.1500 0.1500 0.1500 0.1500 5,578 +0.00(+0.00%)
May 10, 2024 0.1500 0.1500 0.1500 0.1500 2,045 +0.00(+0.00%)
May 09, 2024 0.1500 0.1500 0.1500 0.1500 4,103 +0.00(+0.00%)
May 08, 2024 0.0600 0.1850 0.0600 0.1500 11,626 +0.00(+0.00%)
May 07, 2024 0.1500 0.1500 0.1500 0.1500 6,762 +0.00(+0.00%)
May 06, 2024 0.1500 0.1500 0.1500 0.1500 631 +0.00(+0.00%)
May 03, 2024 0.1500 0.1500 0.1500 0.1500 4,347 +0.00(+0.00%)
May 02, 2024 0.1500 0.1500 0.1500 0.1500 75,785 +0.00(+0.00%)
May 01, 2024 0.1500 0.1500 0.1500 0.1500 6,671 +0.00(+0.00%)
Apr 30, 2024 0.1500 0.1500 0.1500 0.1500 6,436 +0.00(+0.00%)
Apr 29, 2024 0.1500 0.1500 0.1500 0.1500 49,956 +0.00(+0.00%)
Apr 26, 2024 0.1500 0.1500 0.1500 0.1500 3,359 +0.00(+0.00%)
Apr 25, 2024 0.1500 0.1500 0.1500 0.1500 31,420 +0.00(+0.00%)
Apr 24, 2024 0.0650 0.1500 0.0650 0.1500 232,770 +0.09(+150.00%)
Apr 23, 2024 0.1500 0.1500 0.0600 0.0600 371,783 -0.09(-60.00%)
Apr 22, 2024 0.1500 0.1500 0.1500 0.1500 24,989 +0.00(+0.00%)
Apr 19, 2024 0.1500 0.1500 0.1500 0.1500 12,265 +0.00(+0.00%)
Apr 18, 2024 0.1500 0.1500 0.1500 0.1500 3,447 +0.00(+0.00%)
Apr 17, 2024 0.1500 0.1500 0.1500 0.1500 14,011 +0.00(+0.00%)
Apr 16, 2024 0.1425 0.1500 0.0600 0.1500 7,852 +0.00(+0.00%)
Apr 15, 2024 0.1500 0.1500 0.1500 0.1500 2,270 +0.00(+0.00%)
Apr 12, 2024 0.1500 0.1500 0.1500 0.1500 7,782 +0.00(+0.00%)
Apr 11, 2024 0.1500 0.1500 0.0600 0.1500 23,666 +0.00(+0.00%)
Apr 10, 2024 0.1500 0.1500 0.1500 0.1500 7,780 +0.00(+0.00%)
Apr 09, 2024 0.1500 0.1500 0.1500 0.1500 8,344 +0.00(+0.00%)
Apr 08, 2024 0.1500 0.1500 0.1500 0.1500 18,919 +0.00(+0.00%)
Apr 05, 2024 0.1500 0.1500 0.1500 0.1500 61,365 +0.00(+0.00%)
Apr 04, 2024 0.1500 0.1500 0.1500 0.1500 209,290 +0.00(+0.00%)
Apr 03, 2024 0.1500 0.1500 0.1500 0.1500 86,470 +0.00(+0.00%)
Apr 02, 2024 0.0600 0.1500 0.0600 0.1500 1,195,998 +0.00(+0.00%)
Apr 01, 2024 0.1500 0.1500 0.0500 0.1500 208,367 +0.00(+0.00%)
Mar 28, 2024 0.0500 0.1500 0.0500 0.1500 101,817 +0.00(+0.67%)
Mar 27, 2024 0.1490 0.1490 0.1490 0.1490 154,703 +0.00(+0.00%)
Mar 26, 2024 0.1425 0.1490 0.1425 0.1490 124,570 -0.00(-0.67%)
Mar 25, 2024 0.0500 0.1500 0.0500 0.1500 2,064,419 +0.06(+66.67%)
Mar 22, 2024 0.0230 0.0900 0.0230 0.0900 4,119 +0.05(+125.00%)
Mar 21, 2024 0.0380 0.0400 0.0380 0.0400 1,330 +0.00(+0.00%)
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 1,145 +0.00(+0.00%)
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 7,556 +0.00(+0.00%)
Mar 18, 2024 0.0230 0.0400 0.0230 0.0400 10,752 +0.00(+0.00%)
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 878 +0.00(+0.00%)
Mar 14, 2024 0.0380 0.0400 0.0380 0.0400 9,583 +0.00(+0.00%)
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 413 +0.00(+0.00%)
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 1,813 +0.00(+0.00%)
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 8,847 +0.00(+0.00%)
Mar 08, 2024 0.0400 0.0400 0.0400 0.0400 12,725 +0.00(+0.00%)
Mar 07, 2024 0.0400 0.0400 0.0400 0.0400 3,749 +0.00(+0.00%)
Mar 06, 2024 0.0380 0.0400 0.0380 0.0400 1,009 +0.00(+0.00%)
Mar 05, 2024 0.0400 0.0400 0.0400 0.0400 3,439 +0.00(+0.00%)
Mar 04, 2024 0.0400 0.0400 0.0400 0.0400 5,620 +0.00(+0.00%)
Mar 01, 2024 0.0400 0.0400 0.0400 0.0400 3,678 +0.00(+0.00%)
Feb 29, 2024 0.0230 0.0400 0.0230 0.0400 8,560 +0.00(+0.00%)
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 1,077 +0.00(+0.00%)
Feb 27, 2024 0.0400 0.0400 0.0380 0.0400 5,605 +0.00(+0.00%)
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 103,981 +0.00(+0.00%)
Feb 23, 2024 0.0230 0.0400 0.0230 0.0400 8,392 +0.00(+0.00%)
Feb 22, 2024 0.0230 0.0400 0.0230 0.0400 5,655 +0.00(+6.67%)
Feb 21, 2024 0.0350 0.0375 0.0350 0.0375 5,605 +0.00(+7.14%)
Feb 20, 2024 0.0230 0.0350 0.0230 0.0350 6,851 +0.01(+52.17%)
Feb 16, 2024 0.0230 0.0230 0.0230 0.0230 580 +0.00(+0.00%)
Feb 15, 2024 0.0025 0.0230 0.0025 0.0230 75,338 +0.00(+0.00%)
Feb 14, 2024 0.0230 0.0230 0.0230 0.0230 3,015 +0.00(+0.00%)
Feb 13, 2024 0.0230 0.0230 0.0230 0.0230 2,506 +0.00(+0.00%)
Feb 12, 2024 0.0230 0.0230 0.0230 0.0230 5,113 +0.00(+0.00%)
Feb 09, 2024 0.0230 0.0230 0.0230 0.0230 15,636 +0.00(+0.00%)
Feb 08, 2024 0.0230 0.0230 0.0230 0.0230 3,653 +0.00(+0.00%)
Feb 07, 2024 0.0230 0.0230 0.0230 0.0230 3,542 +0.00(+0.00%)
Feb 06, 2024 0.0230 0.0230 0.0230 0.0230 49,311 +0.00(+0.00%)
Feb 05, 2024 0.0230 0.0230 0.0230 0.0230 2,004 +0.00(+0.00%)
Feb 02, 2024 0.0230 0.0230 0.0230 0.0230 4,695 +0.00(+0.00%)
Feb 01, 2024 0.0230 0.0230 0.0230 0.0230 335 +0.00(+0.00%)
Jan 31, 2024 0.0230 0.0230 0.0230 0.0230 1,425 +0.00(+0.00%)
Jan 30, 2024 0.0230 0.0230 0.0230 0.0230 734 +0.00(+0.00%)
Jan 29, 2024 0.0230 0.0230 0.0230 0.0230 2,267 +0.00(+0.00%)
Jan 26, 2024 0.0230 0.0230 0.0230 0.0230 1,145 +0.00(+0.00%)
Jan 25, 2024 0.0230 0.0230 0.0230 0.0230 744 +0.00(+0.00%)
Jan 24, 2024 0.0230 0.0230 0.0230 0.0230 2,268 +0.00(+0.00%)
Jan 23, 2024 0.0230 0.0230 0.0230 0.0230 962 +0.00(+0.00%)
Jan 22, 2024 0.0230 0.0230 0.0230 0.0230 961 +0.00(+0.00%)
Jan 19, 2024 0.0230 0.0230 0.0230 0.0230 2,351 +0.00(+0.00%)
Jan 18, 2024 0.0570 0.0600 0.0230 0.0230 558,219 -0.04(-61.67%)
Jan 17, 2024 0.0510 0.0600 0.0510 0.0600 2,025 +0.00(+0.00%)
Jan 16, 2024 0.0510 0.0600 0.0510 0.0600 6,664 +0.00(+0.00%)
Jan 12, 2024 0.0600 0.0600 0.0600 0.0600 12,214 +0.00(+0.00%)
Jan 11, 2024 0.0600 0.0600 0.0570 0.0600 1,208 +0.00(+0.00%)
Jan 10, 2024 0.0510 0.0600 0.0510 0.0600 2,263 +0.00(+0.00%)
Jan 09, 2024 0.0600 0.0600 0.0600 0.0600 2,062 +0.00(+0.00%)
Jan 08, 2024 0.0600 0.0600 0.0600 0.0600 2,646 +0.01(+17.65%)
Jan 05, 2024 0.0510 0.0510 0.0510 0.0510 602 -0.01(-15.00%)
Jan 04, 2024 0.0600 0.0600 0.0600 0.0600 529 -0.03(-33.33%)
Jan 03, 2024 0.0600 0.0900 0.0600 0.0900 992,705 +0.03(+50.00%)
Jan 02, 2024 0.0600 0.0600 0.0600 0.0600 942 +0.00(+0.00%)
Dec 29, 2023 0.0600 0.0600 0.0600 0.0600 33,396 +0.00(+9.09%)
Dec 28, 2023 0.0550 0.0550 0.0510 0.0550 55,527 +0.00(+0.00%)
Dec 27, 2023 0.0550 0.0550 0.0510 0.0550 94,641 +0.00(+0.00%)
Dec 26, 2023 0.0510 0.0550 0.0510 0.0550 81,512 +0.00(+0.00%)
Dec 22, 2023 0.0523 0.0550 0.0510 0.0550 48,833 +0.00(+0.00%)
Dec 21, 2023 0.0550 0.0550 0.0510 0.0550 19,238 +0.00(+0.00%)
Dec 20, 2023 0.0550 0.0550 0.0510 0.0550 43,093 +0.00(+0.00%)
Dec 19, 2023 0.0522 0.0550 0.0510 0.0550 37,614 +0.00(+0.00%)
Dec 18, 2023 0.0550 0.0600 0.0510 0.0550 52,747 +0.00(+0.00%)
Dec 15, 2023 0.0550 0.0550 0.0510 0.0550 56,560 +0.00(+0.00%)
Dec 14, 2023 0.0550 0.0550 0.0510 0.0550 40,802 +0.00(+0.00%)
Dec 13, 2023 0.0550 0.0990 0.0510 0.0550 136,623 +0.00(+0.00%)
Dec 12, 2023 0.0020 0.0550 0.0020 0.0550 544,050 +0.00(+0.00%)
Dec 11, 2023 0.0550 0.0550 0.0510 0.0550 26,520 +0.00(+0.00%)
Dec 08, 2023 0.0550 0.0550 0.0550 0.0550 229,788 +0.00(+0.00%)
Dec 07, 2023 0.0510 0.0570 0.0510 0.0550 37,255 +0.00(+0.00%)
Dec 06, 2023 0.0550 0.0550 0.0550 0.0550 10,128 +0.00(+0.00%)
Dec 05, 2023 0.0550 0.0550 0.0510 0.0550 49,318 +0.00(+0.00%)
Dec 04, 2023 0.0550 0.0550 0.0510 0.0550 29,036 +0.00(+0.00%)
Dec 01, 2023 0.0020 0.0550 0.0020 0.0550 26,552 +0.00(+0.00%)
Nov 30, 2023 0.0550 0.0550 0.0550 0.0550 31,245 +0.00(+0.00%)
Nov 29, 2023 0.0550 0.0550 0.0020 0.0550 18,485 +0.00(+0.00%)
Nov 28, 2023 0.0550 0.0550 0.0550 0.0550 28,557 +0.00(+0.00%)
Nov 27, 2023 0.0505 0.0550 0.0505 0.0550 26,438 +0.00(+7.84%)
Nov 24, 2023 0.0510 0.0510 0.0510 0.0510 10,067 +0.00(+0.00%)
Nov 22, 2023 0.0493 0.0510 0.0492 0.0510 20,439 +0.00(+2.00%)
Nov 21, 2023 0.0500 0.0500 0.0500 0.0500 67,753 +0.00(+0.00%)
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 10,832 +0.00(+0.00%)
Nov 17, 2023 0.0500 0.0500 0.0500 0.0500 36,447 +0.00(+0.00%)
Nov 16, 2023 0.0500 0.0700 0.0500 0.0500 40,363 +0.00(+0.00%)
Nov 15, 2023 0.0251 0.0500 0.0251 0.0500 57,862 +0.00(+0.00%)
Nov 14, 2023 0.0500 0.0514 0.0475 0.0500 58,411 +0.00(+0.00%)
Nov 13, 2023 0.0500 0.0800 0.0500 0.0500 18,652 +0.00(+0.00%)
Nov 10, 2023 0.0500 0.0800 0.0500 0.0500 20,897 +0.00(+0.00%)
Nov 09, 2023 0.0020 0.0800 0.0020 0.0500 20,733 +0.00(+0.00%)
Nov 08, 2023 0.0500 0.0800 0.0500 0.0500 40,048 +0.00(+0.00%)
Nov 07, 2023 0.0500 0.0500 0.0500 0.0500 21,286 +0.00(+0.00%)
Nov 06, 2023 0.0500 0.0500 0.0500 0.0500 14,582 +0.00(+0.00%)
Nov 03, 2023 0.0500 0.0500 0.0500 0.0500 37,204 +0.00(+0.00%)
Nov 02, 2023 0.0500 0.0500 0.0500 0.0500 59,825 +0.00(+0.00%)
Nov 01, 2023 0.0500 0.0500 0.0500 0.0500 2,749 +0.00(+0.00%)
Oct 31, 2023 0.0400 0.0500 0.0400 0.0500 63,109 +0.01(+25.00%)
Oct 30, 2023 0.0300 0.0400 0.0300 0.0400 48,380 +0.01(+33.33%)
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 4,602 +0.00(+0.00%)
Oct 26, 2023 0.0250 0.0540 0.0250 0.0300 125,548 +0.00(+20.00%)
Oct 25, 2023 0.0230 0.0540 0.0020 0.0250 977,694 +0.00(+8.70%)
Oct 24, 2023 0.0235 0.0238 0.0230 0.0230 3,018 -0.00(-2.13%)
Oct 23, 2023 0.0230 0.0235 0.0230 0.0235 6,916 +0.00(+2.17%)
Oct 20, 2023 0.0230 0.0600 0.0230 0.0230 17,362 +0.00(+0.00%)
Oct 19, 2023 0.0230 0.0540 0.0230 0.0230 23,630 +0.00(+0.00%)
Oct 18, 2023 0.0230 0.0540 0.0230 0.0230 24,162 +0.00(+4.55%)
Oct 17, 2023 0.0220 0.0599 0.0220 0.0220 28,645 +0.00(+0.00%)
Oct 16, 2023 0.0210 0.0220 0.0220 0.0220 6,686 +0.00(+0.00%)
Oct 13, 2023 0.0220 0.0599 0.0220 0.0220 35,504 +0.00(+0.00%)
Oct 12, 2023 0.0220 0.0599 0.0220 0.0220 32,117 +0.00(+0.00%)
Oct 11, 2023 0.0206 0.0599 0.0206 0.0220 60,591 +0.00(+4.76%)
Oct 10, 2023 0.0190 0.0650 0.0190 0.0210 124,005 +0.00(+0.00%)
Oct 09, 2023 0.0205 0.0600 0.0205 0.0210 85,363 +0.00(+0.00%)
Oct 06, 2023 0.0210 0.0210 0.0210 0.0210 19,118 +0.00(+0.00%)
Oct 05, 2023 0.0215 0.0600 0.0210 0.0210 30,530 -0.00(-2.33%)
Oct 04, 2023 0.0687 0.0687 0.0210 0.0215 40,963 +0.00(+2.38%)
Oct 03, 2023 0.0210 0.0687 0.0210 0.0210 34,108 +0.00(+5.00%)
Oct 02, 2023 0.0210 0.0210 0.0200 0.0200 150,080 -0.00(-13.04%)
Sep 29, 2023 0.0210 0.0600 0.0210 0.0230 36,958 +0.00(+4.55%)
Sep 28, 2023 0.0220 0.0600 0.0220 0.0220 11,098 +0.00(+4.76%)
Sep 27, 2023 0.0688 0.0688 0.0210 0.0210 54,033 -0.00(-4.55%)
Sep 26, 2023 0.0205 0.0220 0.0205 0.0220 4,488 +0.00(+4.76%)
Sep 25, 2023 0.0210 0.0689 0.0210 0.0210 42,194 +0.00(+0.00%)
Sep 22, 2023 0.0205 0.0800 0.0205 0.0210 97,143 +0.00(+0.00%)
Sep 21, 2023 0.0200 0.0800 0.0190 0.0210 134,379 +0.00(+5.00%)
Sep 20, 2023 0.0020 0.0300 0.0020 0.0200 47,053 +0.00(+0.00%)
Sep 19, 2023 0.0800 0.0800 0.0200 0.0200 57,535 -0.00(-9.09%)
Sep 18, 2023 0.0190 0.0800 0.0190 0.0220 34,705 +0.00(+15.79%)
Sep 15, 2023 0.0200 0.0800 0.0190 0.0190 12,727 -0.00(-9.52%)
Sep 14, 2023 0.0210 0.0210 0.0210 0.0210 54,078 +0.00(+0.00%)
Sep 13, 2023 0.0205 0.0210 0.0205 0.0210 3,566 +0.00(+0.00%)
Sep 12, 2023 0.0210 0.0800 0.0210 0.0210 60,292 +0.00(+0.00%)
Sep 11, 2023 0.0210 0.0210 8,463 -0.00(-19.23%)
Sep 06, 2023 0.0260 0 -0.01(-16.13%)
Sep 05, 2023 0.0410 0.0950 0.0310 0.0310 591,816 -0.01(-26.37%)
Sep 01, 2023 0.0410 0.1000 0.0410 0.0421 290,877 -0.00(-10.43%)
Aug 31, 2023 0.0510 0.0990 0.0470 0.0470 1,106,155 -0.03(-41.25%)
Aug 30, 2023 0.0610 0.1100 0.0500 0.0800 94,409 +0.03(+60.00%)
Aug 29, 2023 0.0410 0.1000 0.0410 0.0500 1,460,937 -0.06(-54.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.