1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. F45 Training Holdings Inc (FXLV)
  7. Historical

FXLV

F45 Training Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
F45 Training Holdings Inc FXLV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.27 -2.03% 13.01 20:00:00
Open Price Low Price High Price Close Price Prev Close
13.43 12.92 14.02 13.01 13.28
more quote information »

FXLV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.0114.3312.9213.57229,638-1.00-7.14%
1 Month15.1716.1012.6414.03465,303-2.16-14.24%
3 Months16.9917.3612.6414.57446,668-3.98-23.43%
6 Months17.0017.7512.6414.77574,313-3.99-23.47%
1 Year17.0017.7512.6414.77574,313-3.99-23.47%
3 Years17.0017.7512.6414.77574,313-3.99-23.47%
5 Years17.0017.7512.6414.77574,313-3.99-23.47%

FXLV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 13.01 -0.27 -2.03% 13.43 14.02 12.92 320,900
Oct 14 2021 13.28 -0.30 -2.21% 13.73 14.22 13.04 395,462
Oct 13 2021 13.58 -0.24 -1.74% 13.82 14.16 13.50 229,809
Oct 12 2021 13.82 -0.20 -1.43% 13.86 13.98 13.50 113,578
Oct 11 2021 14.02 0.59 4.39% 13.45 14.33 13.38 246,534
Oct 08 2021 13.43 -0.62 -4.41% 14.01 14.17 13.35 162,808
Oct 07 2021 14.05 -1.38 -8.94% 15.46 15.58 14.00 266,954
Oct 06 2021 15.43 -0.46 -2.89% 15.72 15.95 15.23 432,695
Oct 05 2021 15.89 0.16 1.02% 15.73 16.10 15.31 233,944
Oct 04 2021 15.73 0.33 2.14% 15.40 15.85 15.09 218,807
Oct 01 2021 15.40 0.44 2.94% 14.96 15.45 14.3745 360,549
Sep 30 2021 14.96 0.61 4.25% 14.27 15.10 14.11 433,987
Sep 29 2021 14.35 0.25 1.77% 14.05 14.52 13.97 137,104
Sep 28 2021 14.10 -0.32 -2.22% 14.50 14.62 14.04 243,107
Sep 27 2021 14.42 0.56 4.04% 13.69 14.70 13.66 256,559
Sep 24 2021 13.86 0.00 0.0% 13.83 14.00 13.5001 110,572
Sep 23 2021 13.86 0.48 3.59% 13.40 13.93 13.40 284,381
Sep 22 2021 13.38 0.32 2.45% 13.17 13.65 13.06 290,141
Sep 21 2021 13.06 0.22 1.71% 13.18 13.47 12.75 708,161
Sep 20 2021 12.84 -1.16 -8.29% 13.48 13.84 12.64 727,230
Sep 17 2021 14.00 -1.17 -7.71% 15.17 15.24 13.86 3,453,676
See More Historical Prices »


Your Recent History
NYSE
FXLV
F45 Traini..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.