5 DAY PERFORMANCE
+11.11%
1 MONTH PERFORMANCE
+38.46%
3 MONTH PERFORMANCE
-64.00%
6 MONTH PERFORMANCE
-64.00%
YEAR-TO-DATE PERFORMANCE
+38.46%
1 YEAR PERFORMANCE
+140.00%
F45 Training Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/17/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $6.80 M |
| 01/16/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 497 | $6.80 M |
| 01/15/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 7,161 | $6.80 M |
| 01/14/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,301 | $6.81 M |
| 01/13/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 399 | $6.80 M |
| 01/10/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $6.80 M |
| 01/08/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 261 | $6.80 M |
| 01/07/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 582 | $6.80 M |
| 01/06/2025 | $0.07 | $0.07 (0.71%) | $0.07 | $0.07 | 3,642 | $6.85 M |
| 01/03/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 217 | $6.31 M |
| 01/02/2025 | $0.06 | $0.07 (4.5%) | $0.07 | $0.06 | 545 | $6.31 M |
| 12/31/2024 | $0.07 | $0.07 (-7.14%) | $0.10 | $0.07 | 2,596 | $6.31 M |
| 12/30/2024 | $0.06 | $0.07 (3.17%) | $0.25 | $0.06 | 6,414 | $6.31 M |
| 12/27/2024 | $0.06 | $0.06 (-1.45%) | $0.08 | $0.06 | 8,238 | $5.93 M |
| 12/26/2024 | $0.06 | $0.10 (58.73%) | $0.10 | $0.06 | 2,826 | $9.71 M |
| 12/24/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 161 | $5.92 M |
| 12/23/2024 | $0.07 | $0.06 (-11.43%) | $0.07 | $0.06 | 143,455 | $6.02 M |
| 12/20/2024 | $0.07 | $0.06 (-12.86%) | $0.07 | $0.06 | 914 | $5.92 M |
| 12/19/2024 | $0.07 | $0.06 (-12.86%) | $0.07 | $0.06 | 1,025 | $5.92 M |
| 12/18/2024 | $0.06 | $0.06 (-1.61%) | $0.07 | $0.06 | 11,097 | $5.92 M |
| 12/17/2024 | $0.10 | $0.06 (-38%) | $0.10 | $0.06 | 5,887 | $6.02 M |
| 12/16/2024 | $0.10 | $0.06 (-39%) | $0.10 | $0.06 | 20,393 | $5.92 M |
| 12/13/2024 | $0.10 | $0.06 (-39%) | $0.10 | $0.06 | 5,752 | $5.92 M |
| 12/12/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 460 | $6.12 M |
| 12/11/2024 | $0.10 | $0.07 (-30%) | $0.10 | $0.06 | 23,101 | $6.80 M |
| 12/10/2024 | $0.09 | $0.06 (-32.22%) | $0.09 | $0.06 | 839 | $5.92 M |
| 12/09/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,752 | $5.92 M |
| 12/06/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.06 | 1,791 | $9.71 M |
| 12/05/2024 | $0.20 | $0.22 (10%) | $0.22 | $0.06 | 16,286 | $21.36 M |
| 12/04/2024 | $0.25 | $0.10 (-60%) | $0.40 | $0.02 | 82,931 | $9.71 M |
| 12/03/2024 | $0.18 | $0.07 (-60%) | $0.18 | $0.07 | 724 | $6.80 M |
| 12/02/2024 | $0.25 | $0.34 (36%) | $0.34 | $0.07 | 3,358 | $33.02 M |
| 11/29/2024 | $0.25 | $0.26 (4%) | $0.34 | $0.25 | 12,204 | $25.25 M |
| 11/27/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 900 | $6.31 M |
| 11/26/2024 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 0 | $33.02 M |
| 11/25/2024 | $0.10 | $0.34 (240%) | $0.34 | $0.07 | 12,019 | $33.02 M |
| 11/22/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 456 | $6.31 M |
| 11/21/2024 | $0.25 | $0.25 (0%) | $0.30 | $0.25 | 1,134 | $24.28 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.
