Other OTC - Delayed Quote USD

F45 Training Holdings Inc. (FXLV)

0.1500 0.0000 (0.00%)
At close: April 22 at 2:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 24,989
Apr 19, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 12,265
Apr 18, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 3,447
Apr 17, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 14,011
Apr 16, 2024 0.0600 0.1500 0.0600 0.1500 0.1500 7,852
Apr 15, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 2,270
Apr 12, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 7,782
Apr 11, 2024 0.0600 0.1500 0.0600 0.1500 0.1500 23,666
Apr 10, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 7,780
Apr 9, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 8,344
Apr 8, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 18,919
Apr 5, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 61,365
Apr 4, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 209,290
Apr 3, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 86,470
Apr 2, 2024 0.0600 0.1500 0.0600 0.1500 0.1500 1,195,998
Apr 1, 2024 0.1500 0.1500 0.0500 0.1500 0.1500 208,367
Mar 28, 2024 0.0500 0.1500 0.0500 0.1500 0.1500 101,817
Mar 27, 2024 0.1490 0.1490 0.1490 0.1490 0.1490 154,703
Mar 26, 2024 0.1425 0.1490 0.1425 0.1490 0.1490 124,570
Mar 25, 2024 0.0500 0.1500 0.0500 0.1500 0.1500 2,064,419
Mar 22, 2024 0.0230 0.0900 0.0230 0.0900 0.0900 4,119
Mar 21, 2024 0.0380 0.0400 0.0380 0.0400 0.0400 1,330
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,145
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,556
Mar 18, 2024 0.0230 0.0400 0.0230 0.0400 0.0400 10,752
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 878
Mar 14, 2024 0.0380 0.0400 0.0380 0.0400 0.0400 9,583
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 413
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,813
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,847
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,725
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,749
Mar 6, 2024 0.0380 0.0400 0.0380 0.0400 0.0400 1,009
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,439
Mar 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,620
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,678
Feb 29, 2024 0.0230 0.0400 0.0230 0.0400 0.0400 8,560
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,077
Feb 27, 2024 0.0380 0.0400 0.0380 0.0400 0.0400 5,605
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 103,981
Feb 23, 2024 0.0230 0.0400 0.0230 0.0400 0.0400 8,392
Feb 22, 2024 0.0230 0.0400 0.0230 0.0400 0.0400 5,655
Feb 21, 2024 0.0350 0.0375 0.0350 0.0375 0.0375 5,605
Feb 20, 2024 0.0230 0.0350 0.0230 0.0350 0.0350 6,851
Feb 16, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 580
Feb 15, 2024 0.0025 0.0230 0.0025 0.0230 0.0230 75,338
Feb 14, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 3,015
Feb 13, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 2,506
Feb 12, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 5,113
Feb 9, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 15,636
Feb 8, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 3,653
Feb 7, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 3,542
Feb 6, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 49,311
Feb 5, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 2,004
Feb 2, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 4,695
Feb 1, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 335
Jan 31, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 1,425
Jan 30, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 734
Jan 29, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 2,267
Jan 26, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 1,145
Jan 25, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 744
Jan 24, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 2,268
Jan 23, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 962
Jan 22, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 961
Jan 19, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 2,351
Jan 18, 2024 0.0570 0.0600 0.0230 0.0230 0.0230 558,219
Jan 17, 2024 0.0510 0.0600 0.0510 0.0600 0.0600 2,025
Jan 16, 2024 0.0510 0.0600 0.0510 0.0600 0.0600 6,664
Jan 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 12,214
Jan 11, 2024 0.0570 0.0600 0.0570 0.0600 0.0600 1,208
Jan 10, 2024 0.0510 0.0600 0.0510 0.0600 0.0600 2,263
Jan 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 2,062
Jan 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 2,646
Jan 5, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 602
Jan 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 529
Jan 3, 2024 0.0600 0.0900 0.0600 0.0900 0.0900 992,705
Jan 2, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 942
Dec 29, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 33,396
Dec 28, 2023 0.0550 0.0550 0.0510 0.0550 0.0550 55,527
Dec 27, 2023 0.0550 0.0550 0.0510 0.0550 0.0550 94,641
Dec 26, 2023 0.0510 0.0550 0.0510 0.0550 0.0550 81,512
Dec 22, 2023 0.0523 0.0550 0.0510 0.0550 0.0550 48,833
Dec 21, 2023 0.0550 0.0550 0.0510 0.0550 0.0550 19,238
Dec 20, 2023 0.0550 0.0550 0.0510 0.0550 0.0550 43,093
Dec 19, 2023 0.0522 0.0550 0.0510 0.0550 0.0550 37,614
Dec 18, 2023 0.0550 0.0600 0.0510 0.0550 0.0550 52,747
Dec 15, 2023 0.0550 0.0550 0.0510 0.0550 0.0550 56,560
Dec 14, 2023 0.0550 0.0550 0.0510 0.0550 0.0550 40,802
Dec 13, 2023 0.0550 0.0990 0.0510 0.0550 0.0550 136,623
Dec 12, 2023 0.0020 0.0550 0.0020 0.0550 0.0550 544,050
Dec 11, 2023 0.0550 0.0550 0.0510 0.0550 0.0550 26,520
Dec 8, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 229,788
Dec 7, 2023 0.0510 0.0570 0.0510 0.0550 0.0550 37,255
Dec 6, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 10,128
Dec 5, 2023 0.0510 0.0550 0.0510 0.0550 0.0550 49,318
Dec 4, 2023 0.0550 0.0550 0.0510 0.0550 0.0550 29,036
Dec 1, 2023 0.0020 0.0550 0.0020 0.0550 0.0550 26,552
Nov 30, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 31,245
Nov 29, 2023 0.0550 0.0550 0.0020 0.0550 0.0550 18,485
Nov 28, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 28,557
Nov 27, 2023 0.0505 0.0550 0.0505 0.0550 0.0550 26,438
Nov 24, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 10,067
Nov 22, 2023 0.0492 0.0510 0.0492 0.0510 0.0510 20,439
Nov 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 67,753
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,832
Nov 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 36,447
Nov 16, 2023 0.0500 0.0700 0.0500 0.0500 0.0500 40,363
Nov 15, 2023 0.0251 0.0500 0.0251 0.0500 0.0500 57,862
Nov 14, 2023 0.0475 0.0514 0.0475 0.0500 0.0500 58,411
Nov 13, 2023 0.0500 0.0800 0.0500 0.0500 0.0500 18,652
Nov 10, 2023 0.0500 0.0800 0.0500 0.0500 0.0500 20,897
Nov 9, 2023 0.0020 0.0800 0.0020 0.0500 0.0500 20,733
Nov 8, 2023 0.0500 0.0800 0.0500 0.0500 0.0500 40,048
Nov 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 21,286
Nov 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 14,582
Nov 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 37,204
Nov 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 59,825
Nov 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,749
Oct 31, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 63,109
Oct 30, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 48,380
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,602
Oct 26, 2023 0.0250 0.0540 0.0250 0.0300 0.0300 125,548
Oct 25, 2023 0.0230 0.0540 0.0020 0.0250 0.0250 977,694
Oct 24, 2023 0.0235 0.0237 0.0230 0.0230 0.0230 3,018
Oct 23, 2023 0.0230 0.0235 0.0230 0.0235 0.0235 6,916
Oct 20, 2023 0.0600 0.0600 0.0230 0.0230 0.0230 17,362
Oct 19, 2023 0.0230 0.0540 0.0230 0.0230 0.0230 23,630
Oct 18, 2023 0.0230 0.0540 0.0230 0.0230 0.0230 24,162
Oct 17, 2023 0.0220 0.0599 0.0220 0.0220 0.0220 28,645
Oct 16, 2023 0.0210 0.0220 0.0210 0.0220 0.0220 6,686
Oct 13, 2023 0.0220 0.0599 0.0220 0.0220 0.0220 35,504
Oct 12, 2023 0.0220 0.0599 0.0220 0.0220 0.0220 32,117
Oct 11, 2023 0.0205 0.0599 0.0205 0.0220 0.0220 60,591
Oct 10, 2023 0.0190 0.0650 0.0190 0.0210 0.0210 124,005
Oct 9, 2023 0.0205 0.0600 0.0205 0.0210 0.0210 85,363
Oct 6, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 19,118
Oct 5, 2023 0.0215 0.0600 0.0210 0.0210 0.0210 30,530
Oct 4, 2023 0.0210 0.0687 0.0210 0.0215 0.0215 40,963
Oct 3, 2023 0.0210 0.0687 0.0210 0.0210 0.0210 34,108
Oct 2, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 150,080
Sep 29, 2023 0.0210 0.0600 0.0210 0.0230 0.0230 36,958
Sep 28, 2023 0.0220 0.0600 0.0220 0.0220 0.0220 11,098
Sep 27, 2023 0.0688 0.0688 0.0210 0.0210 0.0210 54,033
Sep 26, 2023 0.0205 0.0220 0.0205 0.0220 0.0220 4,488
Sep 25, 2023 0.0210 0.0800 0.0200 0.0210 0.0210 42,194
Sep 22, 2023 0.0205 0.0800 0.0205 0.0210 0.0210 97,143
Sep 21, 2023 0.0200 0.0800 0.0190 0.0210 0.0210 134,379
Sep 20, 2023 0.0020 0.0300 0.0020 0.0200 0.0200 47,053
Sep 19, 2023 0.0200 0.0800 0.0200 0.0200 0.0200 57,535
Sep 18, 2023 0.0190 0.0800 0.0190 0.0220 0.0220 34,705
Sep 15, 2023 0.0200 0.0800 0.0190 0.0190 0.0190 12,727
Sep 14, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 54,078
Sep 13, 2023 0.0205 0.0210 0.0205 0.0210 0.0210 3,566
Sep 12, 2023 0.0210 0.0800 0.0210 0.0210 0.0210 60,292
Sep 11, 2023 0.0210 0.0870 0.0210 0.0210 0.0210 8,463
Sep 8, 2023 0.0280 0.0880 0.0003 0.0210 0.0210 739,159
Sep 7, 2023 0.0279 0.0870 0.0250 0.0300 0.0300 168,004
Sep 6, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 28,776
Sep 5, 2023 0.0410 0.0950 0.0310 0.0310 0.0310 591,816
Sep 1, 2023 0.0410 0.1000 0.0410 0.0421 0.0421 290,877
Aug 31, 2023 0.0510 0.0990 0.0470 0.0470 0.0470 1,106,155
Aug 30, 2023 0.0610 0.1100 0.0500 0.0800 0.0800 94,409
Aug 29, 2023 0.0410 0.1000 0.0410 0.0500 0.0500 1,460,937
Aug 28, 2023 0.0320 0.2500 0.0300 0.1100 0.1100 5,793,599
Aug 25, 2023 0.0975 0.0975 0.0975 0.0975 0.0975 -
Aug 24, 2023 0.1000 0.1150 0.0975 0.0975 0.0975 5,125,602
Aug 23, 2023 0.1185 0.1192 0.0961 0.0961 0.0961 3,696,263
Aug 22, 2023 0.1240 0.1300 0.1153 0.1185 0.1185 1,599,400
Aug 21, 2023 0.1225 0.1270 0.1199 0.1216 0.1216 2,302,186
Aug 18, 2023 0.1400 0.1500 0.1175 0.1241 0.1241 6,401,021
Aug 17, 2023 0.1247 0.2400 0.1083 0.1500 0.1500 19,530,448
Aug 16, 2023 0.1573 0.1786 0.1002 0.1239 0.1239 4,229,928
Aug 15, 2023 0.2177 0.2201 0.1500 0.1680 0.1680 10,316,311
Aug 14, 2023 0.7000 0.7600 0.7000 0.7228 0.7228 1,054,820
Aug 11, 2023 0.7000 0.7300 0.7000 0.7010 0.7010 104,726
Aug 10, 2023 0.6900 0.7444 0.6900 0.7200 0.7200 336,938
Aug 9, 2023 0.7444 0.7800 0.6900 0.7090 0.7090 300,323
Aug 8, 2023 0.7741 0.7899 0.7000 0.7444 0.7444 284,565
Aug 7, 2023 0.8346 0.8899 0.7800 0.7901 0.7901 381,533
Aug 4, 2023 0.7983 0.8200 0.7601 0.8000 0.8000 354,961
Aug 3, 2023 0.7103 0.7786 0.7084 0.7600 0.7600 325,566
Aug 2, 2023 0.7100 0.7100 0.6500 0.6980 0.6980 242,924
Aug 1, 2023 0.6750 0.6900 0.6750 0.6858 0.6858 170,556
Jul 31, 2023 0.6500 0.7005 0.6500 0.6750 0.6750 376,978
Jul 28, 2023 0.6300 0.6700 0.6000 0.6600 0.6600 291,492
Jul 27, 2023 0.6063 0.6499 0.6020 0.6300 0.6300 144,768
Jul 26, 2023 0.5800 0.6299 0.5750 0.6075 0.6075 220,353
Jul 25, 2023 0.5642 0.6000 0.5600 0.5789 0.5789 260,222
Jul 24, 2023 0.5900 0.6000 0.5555 0.5686 0.5686 198,197
Jul 21, 2023 0.5800 0.5945 0.5510 0.5550 0.5550 294,819
Jul 20, 2023 0.5900 0.5995 0.5800 0.5995 0.5995 187,804
Jul 19, 2023 0.6000 0.6049 0.5700 0.5797 0.5797 367,547
Jul 18, 2023 0.5700 0.6241 0.5700 0.6001 0.6001 332,069
Jul 17, 2023 0.6481 0.6481 0.5514 0.5820 0.5820 290,792
Jul 14, 2023 0.6200 0.6200 0.5500 0.5500 0.5500 141,966
Jul 13, 2023 0.6000 0.6299 0.5460 0.5724 0.5724 353,257
Jul 12, 2023 0.5778 0.6000 0.5500 0.5774 0.5774 190,806
Jul 11, 2023 0.5995 0.6451 0.5245 0.5778 0.5778 644,091
Jul 10, 2023 0.5300 0.6000 0.5228 0.5919 0.5919 534,372
Jul 7, 2023 0.5460 0.5500 0.4900 0.5224 0.5224 280,172
Jul 6, 2023 0.5245 0.5518 0.4901 0.5518 0.5518 482,932
Jul 5, 2023 0.5561 0.5564 0.5010 0.5010 0.5010 704,260
Jul 3, 2023 0.5000 0.5599 0.5000 0.5300 0.5300 403,380
Jun 30, 2023 0.5258 0.5625 0.4610 0.5000 0.5000 980,340
Jun 29, 2023 0.5600 0.5600 0.5148 0.5148 0.5148 396,951
Jun 28, 2023 0.5550 0.5972 0.5173 0.5173 0.5173 689,761
Jun 27, 2023 0.5839 0.6000 0.5200 0.5352 0.5352 456,481
Jun 26, 2023 0.6500 0.6517 0.5720 0.5720 0.5720 600,064
Jun 23, 2023 0.6500 0.6940 0.6132 0.6175 0.6175 4,103,910
Jun 22, 2023 0.6600 0.7025 0.6584 0.6700 0.6700 352,678
Jun 21, 2023 0.7044 0.7400 0.6551 0.6740 0.6740 524,516
Jun 20, 2023 0.7300 0.7450 0.6600 0.6652 0.6652 562,576
Jun 16, 2023 0.7453 0.7850 0.7215 0.7290 0.7290 603,928
Jun 15, 2023 0.7590 0.7590 0.7000 0.7300 0.7300 658,923
Jun 14, 2023 0.8000 0.8231 0.7300 0.7405 0.7405 779,105
Jun 13, 2023 0.7845 0.8399 0.7800 0.7881 0.7881 470,096
Jun 12, 2023 0.8100 0.8429 0.7700 0.8000 0.8000 276,613
Jun 9, 2023 0.8499 0.8500 0.7710 0.7867 0.7867 458,989
Jun 8, 2023 0.8300 0.8301 0.7675 0.8011 0.8011 289,109
Jun 7, 2023 0.8985 0.9096 0.7881 0.8006 0.8006 553,699
Jun 6, 2023 0.9300 0.9473 0.8316 0.8501 0.8501 419,142
Jun 5, 2023 0.9759 0.9849 0.8800 0.9202 0.9202 291,649
Jun 2, 2023 1.0000 1.0273 0.9500 0.9800 0.9800 275,236
Jun 1, 2023 1.0400 1.0800 0.9756 0.9866 0.9866 418,052
May 31, 2023 1.0600 1.0800 0.9800 1.0200 1.0200 473,903
May 30, 2023 0.9140 1.1700 0.9012 1.0700 1.0700 637,021
May 26, 2023 0.8300 0.9430 0.8101 0.8993 0.8993 234,591
May 25, 2023 0.9020 0.9020 0.8138 0.8341 0.8341 231,705
May 24, 2023 0.8527 0.9338 0.8050 0.8607 0.8607 256,055
May 23, 2023 0.8800 0.8805 0.7088 0.8200 0.8200 272,426
May 22, 2023 0.9135 0.9135 0.8481 0.8600 0.8600 225,770
May 19, 2023 0.9400 0.9400 0.8428 0.8700 0.8700 115,654
May 18, 2023 0.8488 0.9400 0.8400 0.8976 0.8976 380,018
May 17, 2023 0.8567 0.9000 0.8236 0.8998 0.8998 150,604
May 16, 2023 0.8749 0.9000 0.8297 0.8495 0.8495 202,716
May 15, 2023 0.9000 0.9000 0.8422 0.8800 0.8800 138,573
May 12, 2023 0.8602 0.9000 0.8217 0.8708 0.8708 211,007
May 11, 2023 0.8310 0.9000 0.7988 0.8825 0.8825 255,864
May 10, 2023 0.8138 0.8300 0.7978 0.8300 0.8300 118,616
May 9, 2023 0.7900 0.8150 0.7488 0.8100 0.8100 239,752
May 8, 2023 0.8100 0.8100 0.7554 0.7861 0.7861 235,256
May 5, 2023 0.7993 0.7997 0.7527 0.7722 0.7722 185,964
May 4, 2023 0.8004 0.8004 0.7200 0.7779 0.7779 417,459
May 3, 2023 0.7800 0.8176 0.7511 0.7689 0.7689 372,610
May 2, 2023 0.8200 0.8245 0.7540 0.7638 0.7638 459,773
May 1, 2023 0.8703 0.8739 0.8110 0.8251 0.8251 288,199
Apr 28, 2023 0.8752 0.8752 0.8285 0.8501 0.8501 308,513
Apr 27, 2023 0.8400 0.8588 0.8155 0.8421 0.8421 299,860
Apr 26, 2023 0.8063 0.8756 0.8063 0.8300 0.8300 355,010
Apr 25, 2023 0.9047 0.9605 0.8173 0.8300 0.8300 925,497
Apr 24, 2023 0.9300 0.9300 0.8100 0.8501 0.8501 559,611

Related Tickers

XPOF Xponential Fitness, Inc.
12.70
-3.42%
 
SMNNY Shimano Inc.
15.41
+2.53%
 
SPGC Sacks Parente Golf, Inc.
0.4010
-15.40%
 
PLNT Planet Fitness, Inc.
59.36
+1.16%
 
HWH HWH International Inc.
1.2800
-3.03%
 
FNKO Funko, Inc.
6.18
+2.83%
 
PLBY PLBY Group, Inc.
0.9520
+6.49%
 
PTON Peloton Interactive, Inc.
3.0500
+0.66%
 
GDHG Golden Heaven Group Holdings Ltd.
0.2273
-3.28%
 
GYYMF The Gym Group plc
1.4100
0.00%