5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+400.00%
3 MONTH PERFORMANCE
+61.29%
6 MONTH PERFORMANCE
+28.70%
YEAR-TO-DATE PERFORMANCE
+700.00%
1 YEAR PERFORMANCE
+42.86%
F45 Training Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 717 | $9.71 M |
| 01/08/2026 | $0.10 | $0.10 (0%) | $0.10 | $0.07 | 8.97 K | $9.71 M |
| 01/07/2026 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 717 | $1.07 M |
| 01/06/2026 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 6.69 K | $1.07 M |
| 01/05/2026 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 717 | $9.71 M |
| 01/02/2026 | $0.01 | $0.10 (809.09%) | $0.10 | $0.01 | 188.20 K | $9.71 M |
| 12/31/2025 | $0.01 | $0.01 (-4.21%) | $0.01 | $0.01 | 21.64 K | $1.21 M |
| 12/30/2025 | $0.02 | $0.01 (-26.67%) | $0.05 | $0.01 | 24.64 K | $1.07 M |
| 12/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.25 K | $1.07 M |
| 12/26/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 20.24 K | $3.23 M |
| 12/24/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 273 | $3.23 M |
| 12/23/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.96 K | $3.23 M |
| 12/22/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 12.08 K | $3.23 M |
| 12/19/2025 | $0.03 | $0.03 (0%) | $0.06 | $0.03 | 2.37 K | $3.23 M |
| 12/18/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.46 K | $3.23 M |
| 12/17/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.24 K | $3.23 M |
| 12/16/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 717 | $3.23 M |
| 12/15/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2.12 K | $3.23 M |
| 12/12/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 465 | $1.94 M |
| 12/11/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $1.94 M |
| 12/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 717 | $1.94 M |
| 12/09/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1.11 K | $1.94 M |
| 12/08/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 10.01 K | $1.94 M |
| 12/05/2025 | $0.03 | $0.10 (225%) | $0.10 | $0.03 | 786 | $9.47 M |
| 12/04/2025 | $0.04 | $0.10 (178.57%) | $0.10 | $0.03 | 6.63 K | $9.47 M |
| 12/03/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 717 | $9.71 M |
| 12/02/2025 | $0.04 | $0.10 (185.71%) | $0.10 | $0.04 | 846 | $9.71 M |
| 12/01/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 795 | $2.91 M |
| 11/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 102 | $2.91 M |
| 11/26/2025 | $0.03 | $0.03 (-7.69%) | $0.03 | $0.03 | 717 | $2.91 M |
| 11/25/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 982 | $3.16 M |
| 11/24/2025 | $0.03 | $0.03 (0%) | $0.08 | $0.03 | 12.13 K | $2.91 M |
| 11/21/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 717 | $9.23 M |
| 11/20/2025 | $0.06 | $0.10 (58.33%) | $0.10 | $0.03 | 3.47 K | $9.23 M |
| 11/19/2025 | $0.03 | $0.07 (116.67%) | $0.07 | $0.03 | 1.88 K | $6.31 M |
| 11/18/2025 | $0.03 | $0.03 (6.67%) | $0.03 | $0.03 | 1.91 K | $3.11 M |
| 11/17/2025 | $0.09 | $0.03 (-66.67%) | $0.09 | $0.03 | 2.29 K | $2.91 M |
| 11/14/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 717 | $106.82 K |
| 11/13/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 717 | $106.82 K |
| 11/12/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 717 | $106.82 K |
| 11/11/2025 | $0.00 | $0.01 (454.55%) | $0.01 | $0.00 | 934 | $592.34 K |
| 11/10/2025 | $0.10 | $0.09 (-10%) | $0.10 | $0.01 | 14.92 K | $8.74 M |
| 11/07/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 717 | $9.18 M |
| 11/06/2025 | $0.09 | $0.09 (5%) | $0.09 | $0.09 | 717 | $9.18 M |
| 11/05/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 717 | $9.71 M |
| 11/04/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 1.09 K | $97.11 K |
| 11/03/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 6.73 K | $97.11 K |
| 10/31/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 22.02 K | $97 |
| 10/30/2025 | $0.12 | $0.10 (-16.67%) | $0.12 | $0.10 | 717 | $9.71 M |
| 10/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 717 | $1.07 M |
| 10/28/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 671 | $1.07 M |
| 10/27/2025 | $0.01 | $0.06 (472.73%) | $0.06 | $0.01 | 2.30 K | $6.12 M |
| 10/24/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $13.11 M |
| 10/23/2025 | $0.01 | $0.14 (1250%) | $0.14 | $0.01 | 230 | $13.11 M |
| 10/22/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 754 | $6.17 M |
| 10/21/2025 | $0.01 | $0.06 (535%) | $0.06 | $0.01 | 1.33 K | $6.17 M |
| 10/20/2025 | $0.06 | $0.10 (61.29%) | $0.10 | $0.06 | 11.18 K | $9.71 M |
| 10/17/2025 | $0.06 | $0.10 (57.48%) | $0.10 | $0.06 | 20.19 K | $9.71 M |
| 10/16/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.01 K | $6.02 M |
| 10/15/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 427 | $6.17 M |
| 10/14/2025 | $0.06 | $0.06 (0.81%) | $0.06 | $0.06 | 1.30 K | $6.07 M |
| 10/13/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1 | $6.02 M |
| 10/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 392 | $6.02 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.
