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 08, 2023
0.8100
0.8100
0.7554
0.7861
235,256
+0.01(+1.80%)
May 05, 2023
0.7993
0.7997
0.7527
0.7722
185,964
-0.01(-0.73%)
May 04, 2023
0.8004
0.8004
0.7200
0.7779
417,191
+0.01(+1.17%)
May 03, 2023
0.7800
0.8176
0.7511
0.7689
372,596
+0.01(+0.67%)
May 02, 2023
0.8200
0.8245
0.7540
0.7638
459,612
-0.06(-7.43%)
May 01, 2023
0.8703
0.8739
0.8110
0.8251
287,699
-0.03(-2.94%)
Apr 28, 2023
0.8752
0.8752
0.8285
0.8501
308,514
+0.01(+0.95%)
Apr 27, 2023
0.8400
0.8588
0.8155
0.8421
299,860
+0.01(+1.46%)
Apr 26, 2023
0.8063
0.8756
0.8063
0.8300
354,966
+0.00(+0.00%)
Apr 25, 2023
0.9047
0.9605
0.8173
0.8300
925,491
-0.02(-2.36%)
Apr 24, 2023
0.9300
0.9300
0.8100
0.8501
559,610
-0.06(-6.59%)
Apr 21, 2023
0.9579
0.9611
0.8601
0.9101
569,556
-0.06(-5.72%)
Apr 20, 2023
1.050
1.050
0.9611
0.9653
433,346
-0.05(-5.36%)
Apr 19, 2023
1.040
1.080
1.000
1.020
155,296
-0.02(-1.92%)
Apr 18, 2023
1.060
1.060
1.040
1.040
206,204
+0.01(+0.97%)
Apr 17, 2023
1.020
1.050
1.000
1.030
224,158
+0.01(+0.98%)
Apr 14, 2023
1.020
1.109
1.010
1.020
519,294
+0.02(+2.00%)
Apr 13, 2023
1.020
1.040
1.000
1.000
451,490
-0.03(-2.91%)
Apr 12, 2023
1.130
1.150
1.020
1.030
854,621
-0.02(-1.90%)
Apr 11, 2023
1.070
1.120
1.050
1.050
828,865
-0.02(-1.87%)
Apr 10, 2023
1.090
1.100
1.055
1.070
444,114
-0.02(-1.83%)
Apr 06, 2023
1.140
1.140
1.035
1.090
365,679
-0.04(-3.54%)
Apr 05, 2023
1.080
1.130
1.040
1.130
405,643
+0.05(+4.63%)
Apr 04, 2023
1.140
1.140
1.010
1.080
579,781
-0.05(-4.42%)
Apr 03, 2023
1.170
1.210
1.050
1.130
852,491
-0.03(-2.59%)
Mar 31, 2023
1.280
1.350
1.132
1.160
974,649
-0.11(-8.66%)
Mar 30, 2023
1.360
1.710
1.270
1.270
2,598,708
+0.04(+3.25%)
Mar 29, 2023
1.200
1.250
1.170
1.230
664,822
+0.05(+4.24%)
Mar 28, 2023
1.240
1.280
1.141
1.180
369,457
-0.10(-7.81%)
Mar 27, 2023
1.240
1.370
1.240
1.280
296,752
+0.09(+7.56%)
Mar 24, 2023
1.220
1.290
1.135
1.190
446,950
-0.08(-6.30%)
Mar 23, 2023
1.160
1.270
1.140
1.270
152,974
+0.14(+12.39%)
Mar 22, 2023
1.240
1.300
1.115
1.130
391,378
-0.11(-8.87%)
Mar 21, 2023
1.300
1.350
1.240
1.240
325,674
-0.03(-2.36%)
Mar 20, 2023
1.500
1.500
1.250
1.270
490,886
-0.25(-16.45%)
Mar 17, 2023
1.600
1.610
1.510
1.520
257,225
-0.07(-4.40%)
Mar 16, 2023
1.720
1.764
1.570
1.590
359,254
-0.16(-9.14%)
Mar 15, 2023
1.800
1.850
1.700
1.750
245,380
-0.10(-5.41%)
Mar 14, 2023
1.940
2.010
1.812
1.850
340,688
+0.00(+0.00%)
Mar 13, 2023
1.760
1.900
1.750
1.850
200,519
+0.06(+3.35%)
Mar 10, 2023
1.900
1.910
1.770
1.790
416,707
-0.11(-5.79%)
Mar 09, 2023
2.100
2.135
1.900
1.900
269,234
-0.21(-9.95%)
Mar 08, 2023
2.190
2.230
2.100
2.110
220,476
-0.12(-5.38%)
Mar 07, 2023
2.280
2.280
2.180
2.230
270,783
-0.01(-0.45%)
Mar 06, 2023
2.290
2.320
2.240
2.240
348,871
-0.09(-3.86%)
Mar 03, 2023
2.170
2.340
2.100
2.330
551,443
+0.23(+10.95%)
Mar 02, 2023
1.990
2.120
1.885
2.100
533,952
+0.11(+5.53%)
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
.