5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-40.00%
3 MONTH PERFORMANCE
-14.29%
6 MONTH PERFORMANCE
-80.65%
YEAR-TO-DATE PERFORMANCE
-7.69%
1 YEAR PERFORMANCE
-60.00%
F45 Training Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 953 | $5.97 M |
| 04/16/2025 | $0.06 | $0.06 (0.82%) | $0.07 | $0.06 | 8,046 | $5.97 M |
| 04/15/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 1 | $8.64 M |
| 04/14/2025 | $0.06 | $0.09 (45.9%) | $0.09 | $0.06 | 1,069 | $8.64 M |
| 04/11/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 36 | $5.92 M |
| 04/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,281 | $5.92 M |
| 04/09/2025 | $0.06 | $0.06 (-0.08%) | $0.06 | $0.06 | 3,902 | $5.92 M |
| 04/08/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 8 | $5.92 M |
| 04/07/2025 | $0.06 | $0.06 (-1.61%) | $0.06 | $0.06 | 20,397 | $5.92 M |
| 04/04/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 27 | $6.02 M |
| 04/03/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,846 | $6.02 M |
| 04/02/2025 | $0.01 | $0.06 (510%) | $0.06 | $0.01 | 4,316 | $5.92 M |
| 04/01/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 112 | $5.92 M |
| 03/31/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 51 | $7.55 M |
| 03/28/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 595 | $7.55 M |
| 03/27/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 16 | $6.81 M |
| 03/26/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,349 | $6.81 M |
| 03/25/2025 | $0.06 | $0.07 (9.45%) | $0.07 | $0.06 | 1,567 | $6.81 M |
| 03/24/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 2 | $8.74 M |
| 03/21/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 5 | $8.74 M |
| 03/20/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 179 | $8.74 M |
| 03/19/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1 | $9.71 M |
| 03/18/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 52 | $9.71 M |
| 03/17/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 12,074 | $9.71 M |
| 03/14/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 45 | $6.07 M |
| 03/13/2025 | $0.06 | $0.06 (2.46%) | $0.06 | $0.06 | 2,049 | $6.07 M |
| 03/12/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 637 | $6.12 M |
| 03/11/2025 | $0.06 | $0.06 (-3.17%) | $0.06 | $0.06 | 742 | $5.92 M |
| 03/10/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 209 | $6.37 M |
| 03/07/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 3 | $5.93 M |
| 03/06/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 3 | $5.93 M |
| 03/05/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 75 | $5.93 M |
| 03/04/2025 | $0.06 | $0.06 (0.16%) | $0.06 | $0.06 | 15,463 | $5.93 M |
| 03/03/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.06 | 387 | $6.37 M |
| 02/28/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 104 | $5.92 M |
| 02/27/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 730 | $5.92 M |
| 02/26/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 140 | $6.60 M |
| 02/25/2025 | $0.06 | $0.08 (31.15%) | $0.08 | $0.06 | 1,086 | $7.77 M |
| 02/24/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,329 | $5.92 M |
| 02/21/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 661 | $4.86 M |
| 02/20/2025 | $0.07 | $0.07 (0.14%) | $0.07 | $0.07 | 970 | $6.82 M |
| 02/19/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $7.77 M |
| 02/18/2025 | $0.10 | $0.08 (-20%) | $0.10 | $0.08 | 1,530 | $7.77 M |
| 02/17/2025 | $0.05 | $0.08 (71.79%) | $0.08 | $0.04 | 25 | $7.87 M |
| 02/14/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 25 | $7.87 M |
| 02/13/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 237 | $7.87 M |
| 02/12/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 624 | $7.82 M |
| 02/11/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 922 | $6.80 M |
| 02/10/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 60 | $9.71 M |
| 02/07/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1,827 | $9.71 M |
| 02/06/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,851 | $6.17 M |
| 02/05/2025 | $0.07 | $0.08 (11.43%) | $0.08 | $0.07 | 28,293 | $7.57 M |
| 02/04/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1 | $9.82 M |
| 02/03/2025 | $0.38 | $0.10 (-73.67%) | $0.49 | $0.02 | 6,931 | $9.82 M |
| 01/31/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 5,379 | $9.71 M |
| 01/30/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 5,821 | $9.71 M |
| 01/29/2025 | $0.10 | $0.09 (-5.26%) | $0.10 | $0.09 | 2,414 | $8.74 M |
| 01/28/2025 | $0.10 | $0.25 (163.16%) | $0.25 | $0.07 | 75,381 | $24.28 M |
| 01/27/2025 | $0.07 | $0.25 (284.62%) | $0.29 | $0.07 | 66,916 | $24.28 M |
| 01/24/2025 | $0.07 | $0.07 (0%) | $0.10 | $0.07 | 4,257 | $6.31 M |
| 01/23/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $6.31 M |
| 01/22/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,715 | $6.31 M |
| 01/21/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 450 | $6.31 M |
| 01/20/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 268 | $6.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
