F45 Training Holdings Inc. (FXLV) Charts

$0.07

south_east
-$0.01 (-12.25%)
Day's range
$0.07
Day's range
$0.09

5 DAY PERFORMANCE

-13.58%

1 MONTH PERFORMANCE

+7.69%

3 MONTH PERFORMANCE

-72.00%

6 MONTH PERFORMANCE

-72.00%

YEAR-TO-DATE PERFORMANCE

+7.69%

1 YEAR PERFORMANCE

+86.67%

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