Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
F45 Training Holdings Inc
(NY:
FXLV
)
0.0975
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Aug 24, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 24, 2023
0.0975
0
+0.00(+1.46%)
Aug 23, 2023
0.1200
0.1192
0.0961
0.0961
3,677,051
-0.02(-18.90%)
Aug 22, 2023
0.1240
0.1300
0.1153
0.1185
1,597,034
-0.00(-2.55%)
Aug 21, 2023
0.1225
0.1270
0.1199
0.1216
2,290,358
-0.00(-2.01%)
Aug 18, 2023
0.1400
0.1500
0.1175
0.1241
6,401,031
-0.03(-17.27%)
Aug 17, 2023
0.1200
0.2400
0.1083
0.1500
19,452,152
+0.03(+21.07%)
Aug 16, 2023
0.1573
0.1786
0.1002
0.1239
4,225,512
-0.04(-26.25%)
Aug 15, 2023
0.2177
0.2201
0.1500
0.1680
10,294,124
-0.55(-76.76%)
Aug 14, 2023
0.7000
0.7600
0.7000
0.7228
1,027,733
+0.02(+3.11%)
Aug 11, 2023
0.7000
0.7300
0.7000
0.7010
104,726
-0.02(-2.64%)
Aug 10, 2023
0.6900
0.7444
0.6900
0.7200
336,938
+0.01(+1.55%)
Aug 09, 2023
0.7400
0.7800
0.6900
0.7090
300,268
-0.04(-4.76%)
Aug 08, 2023
0.7741
0.7899
0.7000
0.7444
284,540
-0.05(-5.78%)
Aug 07, 2023
0.8300
0.8899
0.7800
0.7901
381,531
-0.01(-1.24%)
Aug 04, 2023
0.7983
0.8200
0.7601
0.8000
354,961
+0.04(+5.26%)
Aug 03, 2023
0.7103
0.7786
0.7084
0.7600
325,416
+0.06(+8.88%)
Aug 02, 2023
0.7100
0.7100
0.6565
0.6980
242,824
+0.01(+1.78%)
Aug 01, 2023
0.6750
0.6900
0.6750
0.6858
170,481
+0.01(+1.60%)
Jul 31, 2023
0.6500
0.7005
0.6500
0.6750
376,802
+0.02(+2.27%)
Jul 28, 2023
0.6300
0.6700
0.6000
0.6600
291,492
+0.03(+4.76%)
Jul 27, 2023
0.6100
0.6499
0.6020
0.6300
144,757
+0.02(+3.70%)
Jul 26, 2023
0.5800
0.6299
0.5750
0.6075
219,178
+0.03(+4.94%)
Jul 25, 2023
0.5642
0.6000
0.5600
0.5789
260,169
+0.01(+1.81%)
Jul 24, 2023
0.5900
0.6000
0.5555
0.5686
198,115
+0.01(+2.45%)
Jul 21, 2023
0.5800
0.5945
0.5510
0.5550
294,819
-0.04(-7.42%)
Jul 20, 2023
0.5900
0.5995
0.5800
0.5995
187,659
+0.02(+3.42%)
Jul 19, 2023
0.6000
0.6049
0.5700
0.5797
367,544
-0.02(-3.40%)
Jul 18, 2023
0.5700
0.6241
0.5700
0.6001
332,067
+0.02(+3.11%)
Jul 17, 2023
0.6481
0.6481
0.5514
0.5820
290,740
+0.03(+5.82%)
Jul 14, 2023
0.6200
0.6200
0.5500
0.5500
141,966
-0.02(-3.91%)
Jul 13, 2023
0.6000
0.6299
0.5460
0.5724
351,173
-0.01(-0.87%)
Jul 12, 2023
0.5778
0.6000
0.5500
0.5774
190,698
-0.00(-0.07%)
Jul 11, 2023
0.5995
0.6451
0.5245
0.5778
644,090
-0.01(-2.38%)
Jul 10, 2023
0.5300
0.6000
0.5228
0.5919
534,365
+0.07(+13.30%)
Jul 07, 2023
0.5460
0.5500
0.4900
0.5224
280,172
-0.03(-5.33%)
Jul 06, 2023
0.5245
0.5518
0.4901
0.5518
482,931
+0.05(+10.14%)
Jul 05, 2023
0.5561
0.5564
0.5010
0.5010
703,905
-0.03(-5.47%)
Jul 03, 2023
0.5000
0.5599
0.5000
0.5300
403,380
+0.03(+6.00%)
Jun 30, 2023
0.5300
0.5625
0.4610
0.5000
980,340
-0.01(-2.87%)
Jun 29, 2023
0.5600
0.5600
0.5148
0.5148
396,838
-0.00(-0.48%)
Jun 28, 2023
0.5550
0.5972
0.5173
0.5173
689,724
-0.02(-3.34%)
Jun 27, 2023
0.5839
0.6000
0.5200
0.5352
455,878
-0.04(-6.43%)
Jun 26, 2023
0.6500
0.6517
0.5720
0.5720
596,876
-0.05(-7.37%)
Jun 23, 2023
0.6500
0.6940
0.6132
0.6175
4,103,911
-0.05(-7.84%)
Jun 22, 2023
0.6600
0.7025
0.6584
0.6700
352,673
-0.00(-0.59%)
Jun 21, 2023
0.7044
0.7400
0.6551
0.6740
524,346
+0.01(+1.32%)
Jun 20, 2023
0.7300
0.7450
0.6600
0.6652
562,524
-0.06(-8.75%)
Jun 16, 2023
0.7500
0.7850
0.7215
0.7290
603,928
-0.00(-0.14%)
Jun 15, 2023
0.7590
0.7590
0.7000
0.7300
658,715
-0.01(-1.42%)
Jun 14, 2023
0.8000
0.8231
0.7300
0.7405
777,513
-0.05(-6.04%)
Jun 13, 2023
0.7845
0.8399
0.7800
0.7881
470,096
-0.01(-1.49%)
Jun 12, 2023
0.8100
0.8429
0.7700
0.8000
276,546
+0.01(+1.69%)
Jun 09, 2023
0.8499
0.8500
0.7710
0.7867
458,989
-0.01(-1.80%)
Jun 08, 2023
0.8300
0.8301
0.7675
0.8011
288,707
+0.00(+0.06%)
Jun 07, 2023
0.8985
0.9096
0.7881
0.8006
553,196
-0.05(-5.82%)
Jun 06, 2023
0.9300
0.9473
0.8316
0.8501
416,772
-0.07(-7.62%)
Jun 05, 2023
0.9800
0.9850
0.8800
0.9202
302,860
-0.06(-6.10%)
Jun 02, 2023
1.000
1.027
0.9500
0.9800
275,236
-0.01(-0.67%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.