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 (%)
May 31, 2022
6.250
6.470
6.190
6.360
900,382
+0.08(+1.27%)
May 27, 2022
5.970
6.340
5.965
6.280
317,820
+0.36(+6.08%)
May 26, 2022
5.540
6.080
5.540
5.920
584,550
+0.46(+8.42%)
May 25, 2022
5.190
5.537
5.190
5.460
538,727
+0.25(+4.80%)
May 24, 2022
5.380
5.530
5.100
5.210
689,299
-0.18(-3.34%)
May 23, 2022
5.550
5.550
5.170
5.390
436,168
-0.12(-2.18%)
May 20, 2022
6.040
6.080
5.380
5.510
911,234
-0.45(-7.55%)
May 19, 2022
6.250
6.320
5.550
5.960
1,257,542
-0.45(-7.02%)
May 18, 2022
7.020
7.350
6.400
6.410
660,373
-0.78(-10.85%)
May 17, 2022
6.840
7.300
6.230
7.190
1,320,595
+0.28(+4.05%)
May 16, 2022
6.520
7.150
6.385
6.910
697,954
+0.39(+5.98%)
May 13, 2022
6.680
6.930
6.430
6.520
647,627
+0.00(+0.00%)
May 12, 2022
6.240
6.640
6.110
6.520
479,246
+0.21(+3.33%)
May 11, 2022
6.620
6.810
6.270
6.310
337,883
-0.30(-4.54%)
May 10, 2022
7.140
7.260
6.483
6.610
517,171
-0.42(-5.97%)
May 09, 2022
7.460
7.460
6.960
7.030
347,876
-0.55(-7.26%)
May 06, 2022
7.900
7.920
7.480
7.580
369,274
-0.43(-5.37%)
May 05, 2022
8.800
8.920
7.772
8.010
564,894
-0.86(-9.70%)
May 04, 2022
8.690
8.950
8.300
8.870
345,882
+0.15(+1.72%)
May 03, 2022
8.880
8.880
8.410
8.720
358,781
-0.13(-1.47%)
May 02, 2022
8.780
8.990
8.565
8.850
282,001
+0.06(+0.68%)
Apr 29, 2022
9.080
9.230
8.725
8.790
327,099
-0.33(-3.62%)
Apr 28, 2022
9.080
9.320
8.730
9.120
387,273
+0.15(+1.67%)
Apr 27, 2022
9.150
9.370
8.925
8.970
348,871
-0.31(-3.34%)
Apr 26, 2022
9.790
9.850
9.235
9.280
392,627
-0.66(-6.64%)
Apr 25, 2022
9.850
9.950
9.680
9.940
446,378
+0.02(+0.20%)
Apr 22, 2022
10.22
10.37
9.660
9.920
513,888
-0.35(-3.41%)
Apr 21, 2022
10.79
10.90
10.22
10.27
345,451
-0.41(-3.84%)
Apr 20, 2022
10.64
10.79
10.43
10.68
254,489
+0.09(+0.85%)
Apr 19, 2022
10.35
10.73
10.26
10.59
261,099
+0.27(+2.62%)
Apr 18, 2022
10.39
10.49
10.14
10.32
276,058
-0.15(-1.43%)
Apr 14, 2022
10.65
10.76
10.43
10.47
300,979
-0.23(-2.15%)
Apr 13, 2022
10.59
10.84
10.45
10.70
334,764
+0.16(+1.52%)
Apr 12, 2022
10.67
10.79
10.37
10.54
371,010
+0.00(+0.00%)
Apr 11, 2022
10.46
10.72
10.29
10.54
431,763
-0.06(-0.57%)
Apr 08, 2022
10.58
10.71
10.22
10.60
218,883
-0.10(-0.93%)
Apr 07, 2022
10.74
10.84
10.39
10.70
326,312
-0.04(-0.37%)
Apr 06, 2022
10.69
10.91
10.30
10.74
628,164
-0.22(-2.01%)
Apr 05, 2022
11.00
11.18
10.76
10.96
444,303
-0.09(-0.81%)
Apr 04, 2022
11.04
11.19
10.73
11.05
317,681
+0.06(+0.55%)
Apr 01, 2022
10.78
11.07
10.72
10.99
386,353
+0.29(+2.71%)
Mar 31, 2022
10.55
11.01
10.45
10.70
441,976
+0.11(+1.04%)
Mar 30, 2022
11.03
11.22
10.55
10.59
558,561
-0.44(-3.99%)
Mar 29, 2022
11.07
11.30
10.89
11.03
533,928
+0.01(+0.09%)
Mar 28, 2022
11.17
11.29
10.67
11.02
403,597
-0.16(-1.43%)
Mar 25, 2022
11.70
11.70
11.07
11.18
422,695
-0.47(-4.03%)
Mar 24, 2022
11.99
12.14
11.15
11.65
936,195
-0.48(-3.96%)
Mar 23, 2022
12.00
12.50
11.83
12.13
501,368
-0.04(-0.33%)
Mar 22, 2022
12.34
12.58
11.98
12.17
528,190
-0.17(-1.38%)
Mar 21, 2022
12.99
13.03
11.90
12.34
608,552
-0.76(-5.80%)
Mar 18, 2022
13.46
13.74
13.07
13.10
1,687,885
-0.36(-2.67%)
Mar 17, 2022
12.60
13.52
12.42
13.46
661,716
+0.61(+4.75%)
Mar 16, 2022
13.10
13.38
12.46
12.85
555,521
-0.16(-1.23%)
Mar 15, 2022
12.78
13.29
12.20
13.01
722,569
-0.01(-0.08%)
Mar 14, 2022
15.15
15.15
12.79
13.02
651,684
-0.97(-6.93%)
Mar 11, 2022
14.61
15.00
13.99
13.99
347,177
-0.60(-4.11%)
Mar 10, 2022
14.12
14.59
419,115
+0.31(+2.17%)
Mar 09, 2022
14.51
14.79
14.22
14.28
355,837
+0.10(+0.71%)
Mar 08, 2022
13.65
14.65
13.40
14.18
361,651
+0.58(+4.26%)
Mar 07, 2022
14.46
14.79
13.59
13.60
436,801
-0.92(-6.34%)
Mar 04, 2022
14.67
14.83
13.80
14.52
290,226
-0.33(-2.22%)
Mar 03, 2022
15.39
15.48
14.76
14.85
276,936
-0.45(-2.94%)
Mar 02, 2022
15.26
15.60
14.86
15.30
324,123
+0.20(+1.32%)
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
.