5 DAY PERFORMANCE
-17.65%
1 MONTH PERFORMANCE
-22.22%
3 MONTH PERFORMANCE
+14.75%
6 MONTH PERFORMANCE
-79.41%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
-30.00%
F45 Training Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 14 | $6.80 M |
| 05/29/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 433 | $6.80 M |
| 05/28/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 370 | $8.25 M |
| 05/27/2025 | $0.08 | $0.07 (-13.04%) | $0.09 | $0.07 | 1.94 K | $6.80 M |
| 05/26/2025 | $0.08 | $0.15 (98.68%) | $0.15 | $0.08 | 90 | $14.57 M |
| 05/23/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $14.57 M |
| 05/22/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 90 | $14.57 M |
| 05/21/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 10 | $14.57 M |
| 05/20/2025 | $0.07 | $0.15 (114.29%) | $0.15 | $0.07 | 6.66 K | $14.57 M |
| 05/19/2025 | $0.08 | $0.10 (25%) | $0.10 | $0.08 | 2.53 K | $9.71 M |
| 05/16/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1.18 K | $9.71 M |
| 05/15/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1.40 K | $6.80 M |
| 05/14/2025 | $0.09 | $0.07 (-17.65%) | $0.09 | $0.07 | 4.35 K | $6.80 M |
| 05/13/2025 | $0.10 | $0.07 (-30%) | $0.10 | $0.07 | 11.14 K | $6.80 M |
| 05/12/2025 | $0.10 | $0.06 (-38.9%) | $0.10 | $0.06 | 2.50 K | $5.93 M |
| 05/09/2025 | $0.06 | $0.07 (12%) | $0.07 | $0.06 | 15.52 K | $6.80 M |
| 05/08/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 166 | $8.25 M |
| 05/07/2025 | $0.07 | $0.07 (7.69%) | $0.07 | $0.07 | 56.47 K | $6.80 M |
| 05/06/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 9 | $8.74 M |
| 05/05/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 1 | $8.74 M |
| 05/02/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 1.90 K | $8.74 M |
| 05/01/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 130 | $9.37 M |
| 04/30/2025 | $0.07 | $0.10 (42.86%) | $0.10 | $0.07 | 1.63 K | $9.71 M |
| 04/29/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1.70 K | $9.71 M |
| 04/28/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1.45 K | $6.31 M |
| 04/25/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1 | $5.92 M |
| 04/24/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 3.11 K | $5.92 M |
| 04/23/2025 | $0.08 | $0.10 (23.3%) | $0.10 | $0.08 | 779 | $9.71 M |
| 04/22/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 508 | $5.92 M |
| 04/21/2025 | $0.06 | $0.07 (14.84%) | $0.07 | $0.06 | 2.17 K | $6.80 M |
| 04/17/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 953 | $5.97 M |
| 04/16/2025 | $0.06 | $0.06 (0.82%) | $0.07 | $0.06 | 8.05 K | $5.97 M |
| 04/15/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 1 | $8.64 M |
| 04/14/2025 | $0.06 | $0.09 (45.9%) | $0.09 | $0.06 | 1.07 K | $8.64 M |
| 04/11/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 36 | $5.92 M |
| 04/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.28 K | $5.92 M |
| 04/09/2025 | $0.06 | $0.06 (-0.08%) | $0.06 | $0.06 | 3.90 K | $5.92 M |
| 04/08/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 8 | $5.92 M |
| 04/07/2025 | $0.06 | $0.06 (-1.61%) | $0.06 | $0.06 | 20.40 K | $5.92 M |
| 04/04/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 27 | $6.02 M |
| 04/03/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2.85 K | $6.02 M |
| 04/02/2025 | $0.01 | $0.06 (510%) | $0.06 | $0.01 | 4.32 K | $5.92 M |
| 04/01/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 112 | $5.92 M |
| 03/31/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 51 | $7.55 M |
| 03/28/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 595 | $7.55 M |
| 03/27/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 16 | $6.81 M |
| 03/26/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1.35 K | $6.81 M |
| 03/25/2025 | $0.06 | $0.07 (9.45%) | $0.07 | $0.06 | 1.57 K | $6.81 M |
| 03/24/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 2 | $8.74 M |
| 03/21/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 5 | $8.74 M |
| 03/20/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 179 | $8.74 M |
| 03/19/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1 | $9.71 M |
| 03/18/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 52 | $9.71 M |
| 03/17/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 12.07 K | $9.71 M |
| 03/14/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 45 | $6.07 M |
| 03/13/2025 | $0.06 | $0.06 (2.46%) | $0.06 | $0.06 | 2.05 K | $6.07 M |
| 03/12/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 637 | $6.12 M |
| 03/11/2025 | $0.06 | $0.06 (-3.17%) | $0.06 | $0.06 | 742 | $5.92 M |
| 03/10/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 209 | $6.37 M |
| 03/07/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 3 | $5.93 M |
| 03/06/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 3 | $5.93 M |
| 03/05/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 75 | $5.93 M |
| 03/04/2025 | $0.06 | $0.06 (0.16%) | $0.06 | $0.06 | 15.46 K | $5.93 M |
| 03/03/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.06 | 387 | $6.37 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.
