Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

F45 Training Holdings Inc. (FXLV)

NYSE - NYSE Delayed Price. Currency in USD
2.6400+0.1100 (+4.35%)
At close: 04:00PM EST
2.6600 +0.02 (+0.76%)
After hours: 07:05PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20222.53002.69002.50002.64002.6400497,000
Dec 01, 20222.70002.73002.50002.53002.5300464,400
Nov 30, 20222.53002.71002.48002.69002.6900648,100
Nov 29, 20222.39002.54002.39002.49002.4900757,300
Nov 28, 20222.44002.46102.31002.40002.4000405,500
Nov 25, 20222.37002.50002.31002.47002.4700238,900
Nov 23, 20222.36002.45002.35502.40002.4000420,300
Nov 22, 20222.44002.45502.25002.42002.4200640,100
Nov 21, 20222.67002.67002.48502.55002.5500579,200
Nov 18, 20222.78002.83002.62002.63002.6300567,400
Nov 17, 20222.94002.99002.74002.75002.7500794,000
Nov 16, 20223.12003.18002.88002.99002.9900700,900
Nov 15, 20223.30003.44003.18003.22003.2200348,700
Nov 14, 20223.40003.45003.20003.25003.2500358,600
Nov 11, 20223.35003.59003.31003.50003.5000637,300
Nov 10, 20223.05003.36003.03403.35003.3500494,200
Nov 09, 20223.01003.08002.88002.91002.9100421,300
Nov 08, 20223.14003.14002.95003.04003.0400448,300
Nov 07, 20222.97003.22002.92503.12003.1200501,100
Nov 04, 20223.01003.11002.86502.94002.9400381,900
Nov 03, 20223.07003.15002.94002.94002.9400297,400
Nov 02, 20223.38003.38003.09003.12003.1200399,200
Nov 01, 20223.40003.43503.33003.38003.3800350,000
Oct 31, 20223.23003.53503.16503.34003.3400833,300
Oct 28, 20223.03003.23002.93003.21003.2100537,300
Oct 27, 20223.13003.15503.02003.04003.0400193,400
Oct 26, 20223.02003.29003.01003.10003.1000353,200
Oct 25, 20223.02003.03502.96103.02003.0200441,700
Oct 24, 20222.94003.08502.91002.98002.9800799,000
Oct 21, 20223.04003.04502.86002.92002.9200499,900
Oct 20, 20223.05003.18003.01003.05003.0500414,700
Oct 19, 20223.21003.28003.02003.07003.0700652,700
Oct 18, 20223.49003.52003.18003.26003.2600666,500
Oct 17, 20223.22003.56003.21003.44003.4400644,000
Oct 14, 20223.18003.22003.12503.18003.1800369,000
Oct 13, 20223.26003.41003.11003.12003.1200583,000
Oct 12, 20223.27003.38003.18503.34003.3400475,600
Oct 11, 20223.25003.33503.05003.21003.2100682,600
Oct 10, 20223.45003.46403.24003.27003.2700756,600
Oct 07, 20223.55003.63503.44003.45003.4500569,600
Oct 06, 20223.56003.73003.48003.60003.60001,295,700
Oct 05, 20223.32003.68003.27503.63003.63001,185,200
Oct 04, 20223.08003.46003.07003.31003.31002,649,400
Oct 03, 20223.08003.26003.01003.06003.06002,579,400
Sep 30, 20222.92003.38002.84003.09003.090037,040,300
Sep 29, 20222.25002.26002.10002.19002.1900355,200
Sep 28, 20222.18002.32002.16002.27002.2700501,800
Sep 27, 20222.11002.33002.10002.19002.1900461,800
Sep 26, 20222.11002.25502.05502.07002.0700492,400
Sep 23, 20222.13002.22002.06002.16002.1600581,900
Sep 22, 20222.20002.25002.15002.23002.2300549,400
Sep 21, 20222.24002.37502.18002.25002.2500294,900
Sep 20, 20222.32002.34502.19002.26002.2600477,600
Sep 19, 20222.26002.37002.25002.36002.3600506,000
Sep 16, 20222.54002.54002.22002.33002.33001,574,100
Sep 15, 20222.60002.77002.57002.59002.5900731,800
Sep 14, 20222.59002.65002.50002.61002.6100485,100
Sep 13, 20222.53002.66002.51002.61002.6100339,100
Sep 12, 20222.61002.76002.56002.68002.6800553,100
Sep 09, 20222.49002.62502.49002.58002.5800497,400
Sep 08, 20222.47002.51502.43002.47002.4700340,300
Sep 07, 20222.40002.54002.40002.50002.5000515,500
Sep 06, 20222.39502.56002.32002.43002.4300971,900
Sep 02, 20222.48002.48002.29502.37002.3700753,700
Sep 01, 20222.47002.51002.41002.43002.4300796,000
Aug 31, 20222.64002.75002.47902.50002.50001,534,200
Aug 30, 20222.62002.79502.52002.66002.66001,922,100
Aug 29, 20222.67002.73002.47002.53002.53001,968,600
Aug 26, 20222.71002.82002.60002.74002.74002,070,900
Aug 25, 20222.55002.76002.47002.71002.71002,332,000
Aug 24, 20222.30002.39002.18002.34002.34001,045,800
Aug 23, 20222.24002.65002.24002.34002.34003,522,900
Aug 22, 20222.06002.20902.00002.15002.15001,509,600
Aug 19, 20222.21002.24002.07002.11002.11001,414,400
Aug 18, 20222.28002.32002.03502.27002.27001,424,300
Aug 17, 20222.20002.31002.16002.23002.2300841,700
Aug 16, 20221.91002.49001.83002.44002.44002,378,200
Aug 15, 20222.23002.23001.95002.02002.02001,566,600
Aug 12, 20222.04002.19001.89002.15002.1500879,800
Aug 11, 20222.05002.17501.88001.93001.9300983,700
Aug 10, 20221.85002.10001.81002.05002.05001,041,600
Aug 09, 20221.93001.93001.73001.77001.7700586,700
Aug 08, 20221.89002.08001.83001.87001.8700920,700
Aug 05, 20221.75001.85001.71001.82001.8200729,700
Aug 04, 20221.72001.86001.68001.82001.82001,010,500
Aug 03, 20221.77001.77001.58001.70001.70001,560,700
Aug 02, 20221.61001.84001.53001.73001.73002,741,600
Aug 01, 20221.96001.96001.54001.55001.55002,564,900
Jul 29, 20221.84002.69001.50001.97001.970012,494,500
Jul 28, 20221.28001.85001.28001.85001.850011,901,300
Jul 27, 20221.35001.60000.78601.35001.350031,828,400
Jul 26, 20223.68003.69003.51003.51003.5100632,400
Jul 25, 20223.89003.90003.70003.75003.7500223,300
Jul 22, 20224.10004.17003.80003.87003.8700281,600
Jul 21, 20224.02004.10003.90004.09004.0900245,400
Jul 20, 20223.81004.13503.81004.06004.0600258,400
Jul 19, 20223.74003.91803.73003.80003.8000157,300
Jul 18, 20223.64003.90003.61003.64003.6400458,500
Jul 15, 20223.56003.58003.44003.58003.5800209,500
Jul 14, 20223.52003.60003.42003.51003.5100254,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement