-
5 DAY PERFORMANCE
-3.85% -
1 MONTH PERFORMANCE
-19.35% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
+316.67% -
YEAR-TO-DATE PERFORMANCE
+316.67% -
1 YEAR PERFORMANCE
+400.00%
F45 Training Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.25 | $0.25 (0%) | $0.35 | $0.25 | 18,035 | $24.28 M |
| 11/15/2024 | $0.25 | $0.25 (0%) | $0.40 | $0.25 | 4,560 | $24.28 M |
| 11/14/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $25.25 M |
| 11/13/2024 | $0.25 | $0.26 (4%) | $0.26 | $0.25 | 2,139 | $25.25 M |
| 11/12/2024 | $0.25 | $0.39 (56%) | $0.39 | $0.25 | 4,367 | $37.87 M |
| 11/11/2024 | $0.25 | $0.39 (56%) | $0.40 | $0.25 | 59,394 | $37.87 M |
| 11/08/2024 | $0.07 | $0.25 (284.62%) | $0.39 | $0.07 | 4,954 | $24.28 M |
| 11/07/2024 | $0.25 | $0.25 (0%) | $0.40 | $0.25 | 12,973 | $24.28 M |
| 11/06/2024 | $0.07 | $0.26 (300%) | $0.26 | $0.07 | 3,070 | $25.25 M |
| 11/05/2024 | $0.25 | $0.25 (0%) | $0.26 | $0.06 | 2,212 | $24.28 M |
| 11/04/2024 | $0.25 | $0.25 (0%) | $0.26 | $0.25 | 3,718 | $24.28 M |
| 11/01/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 785 | $24.28 M |
| 10/31/2024 | $0.30 | $0.30 (0%) | $0.35 | $0.30 | 4,491 | $29.13 M |
| 10/30/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 171 | $24.28 M |
| 10/29/2024 | $0.07 | $0.25 (284.62%) | $0.40 | $0.07 | 6,866 | $24.28 M |
| 10/28/2024 | $0.20 | $0.30 (50%) | $0.30 | $0.20 | 1,312 | $29.13 M |
| 10/25/2024 | $0.30 | $0.30 (0%) | $0.31 | $0.30 | 2,710 | $29.13 M |
| 10/24/2024 | $0.30 | $0.30 (0%) | $0.38 | $0.30 | 6,950 | $29.13 M |
| 10/23/2024 | $0.40 | $0.40 (-0.03%) | $0.40 | $0.25 | 102,484 | $38.83 M |
| 10/22/2024 | $0.30 | $0.38 (26.67%) | $0.40 | $0.30 | 70,577 | $36.90 M |
| 10/21/2024 | $0.27 | $0.28 (3.7%) | $0.29 | $0.27 | 910 | $27.19 M |
| 10/18/2024 | $0.25 | $0.31 (24%) | $0.31 | $0.25 | 9,404 | $30.10 M |
| 10/17/2024 | $0.25 | $0.26 (4%) | $0.26 | $0.25 | 1,785 | $25.25 M |
| 10/16/2024 | $0.24 | $0.26 (8.33%) | $0.26 | $0.24 | 3,716 | $25.25 M |
| 10/15/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 6,206 | $24.28 M |
| 10/14/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1,799 | $24.28 M |
| 10/11/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 2,625 | $24.28 M |
| 10/10/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1,784 | $24.28 M |
| 10/09/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 332 | $24.28 M |
| 10/08/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1,755 | $24.28 M |
| 10/07/2024 | $0.06 | $0.25 (316.67%) | $0.25 | $0.06 | 10,289 | $24.28 M |
| 10/04/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 313 | $24.28 M |
| 10/03/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 5,036 | $33.99 M |
| 10/02/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 10,348 | $33.99 M |
| 10/01/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 42,480 | $33.99 M |
| 09/30/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 17,028 | $33.99 M |
| 09/27/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 5,466 | $33.99 M |
| 09/26/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 41,173 | $33.99 M |
| 09/25/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 67,551 | $33.99 M |
| 09/24/2024 | $0.30 | $0.35 (16.67%) | $0.35 | $0.30 | 15,375 | $33.99 M |
| 09/23/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 9,709 | $29.13 M |
| 09/20/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 11,000 | $29.13 M |
| 09/19/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 11,000 | $29.13 M |
| 09/18/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 13,888 | $29.13 M |
| 09/17/2024 | $0.27 | $0.30 (11.11%) | $0.30 | $0.27 | 95,658 | $29.13 M |
| 09/16/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 4,096 | $24.28 M |
| 09/13/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 5,349 | $24.28 M |
| 09/12/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 12,399 | $24.28 M |
| 09/11/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 864 | $24.28 M |
| 09/10/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 10,606 | $24.28 M |
| 09/09/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 6,508 | $24.28 M |
| 09/06/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 3,463 | $24.28 M |
| 09/05/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 2,936 | |
| 09/04/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.15 | 129,279 | |
| 09/03/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $24.28 M |
| 08/30/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 11,502 | $24.28 M |
| 08/29/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1,995 | $24.28 M |
| 08/28/2024 | $0.25 | $0.25 (0%) | $0.26 | $0.25 | 2,183 | $24.28 M |
| 08/27/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $24.28 M |
| 08/26/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 11,180 | $24.28 M |
| 08/23/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 2,331 | $24.28 M |
| 08/22/2024 | $0.25 | $0.27 (8%) | $0.27 | $0.25 | 833 | $26.22 M |
| 08/21/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 25,218 | $24.28 M |
| 08/20/2024 | $0.15 | $0.25 (66.67%) | $0.25 | $0.15 | 7,098 | $24.28 M |
| 08/19/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 7,832 | $24.28 M |