-
5 DAY PERFORMANCE
-28.57% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+66.67% -
6 MONTH PERFORMANCE
+66.67% -
YEAR-TO-DATE PERFORMANCE
+316.67% -
1 YEAR PERFORMANCE
+1,090.48%
F45 Training Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 2,725 | $24.28 M |
| 08/15/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 13,547 | $24.28 M |
| 08/14/2024 | $0.25 | $0.25 (0%) | $0.26 | $0.25 | 20,800 | $24.28 M |
| 08/13/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 4,084 | $24.28 M |
| 08/12/2024 | $0.20 | $0.25 (25%) | $0.25 | $0.20 | 40,612 | $24.28 M |
| 08/09/2024 | $0.20 | $0.25 (25%) | $0.25 | $0.20 | 82,034 | $24.28 M |
| 08/08/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 114,212 | $24.28 M |
| 08/07/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 98,689 | $24.28 M |
| 08/06/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 122 | $10.68 M |
| 08/05/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 36,679 | $24.28 M |
| 08/02/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 5,254 | $24.28 M |
| 08/01/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 32,855 | $24.28 M |
| 07/31/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 72,083 | $24.28 M |
| 07/30/2024 | $0.20 | $0.25 (25%) | $0.25 | $0.20 | 2,002 | $24.28 M |
| 07/29/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 185 | $19.42 M |
| 07/26/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 22,380 | $19.42 M |
| 07/25/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 121,177 | $19.42 M |
| 07/24/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 42,722 | $19.42 M |
| 07/23/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 36,905 | $19.42 M |
| 07/22/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 1,802 | $19.42 M |
| 07/19/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 1,653 | $19.42 M |
| 07/18/2024 | $0.20 | $0.20 (0%) | $0.21 | $0.20 | 10,025 | $19.42 M |
| 07/17/2024 | $0.21 | $0.20 (-4.76%) | $0.21 | $0.20 | 8,930 | $19.42 M |
| 07/16/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 7,052 | $19.42 M |
| 07/15/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.11 | 49,459 | $19.42 M |
| 07/12/2024 | $0.15 | $0.19 (26.67%) | $0.19 | $0.15 | 64,060 | $18.45 M |
| 07/11/2024 | $0.15 | $0.20 (31.07%) | $0.20 | $0.15 | 3,492 | $19.09 M |
| 07/10/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2,375 | $14.57 M |
| 07/09/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 10,854 | $14.57 M |
| 07/08/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 7,348 | $14.57 M |
| 07/05/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 7,864 | $14.57 M |