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 Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.86 8.79% 10.64 18:00:00
Open Price Low Price High Price Close Price Prev Close
10.07 10.00 10.975 10.64 9.78
more quote information »

FXLV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.8611.339.6610.44315,247-0.22-2.03%
1 Month13.8416.449.6612.72455,443-3.20-23.12%
3 Months14.4816.449.6613.54410,847-3.84-26.52%
6 Months17.0017.759.6614.33513,300-6.36-37.41%
1 Year17.0017.759.6614.33513,300-6.36-37.41%
3 Years17.0017.759.6614.33513,300-6.36-37.41%
5 Years17.0017.759.6614.33513,300-6.36-37.41%

FXLV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 10.64 0.86 8.79% 10.07 10.975 10.00 593,477
Nov 26 2021 9.78 -0.61 -5.87% 10.15 10.16 9.66 350,324
Nov 24 2021 10.39 -0.10 -0.95% 10.40 10.59 10.11 272,626
Nov 23 2021 10.49 -0.59 -5.32% 11.25 11.30 10.36 278,834
Nov 22 2021 11.08 0.18 1.65% 10.86 11.33 10.72 359,204
Nov 19 2021 10.90 0.58 5.62% 10.32 11.35 10.31 390,372
Nov 18 2021 10.32 -0.36 -3.37% 10.97 11.0345 10.18 270,398
Nov 17 2021 10.68 -0.15 -1.39% 10.90 11.37 10.59 418,031
Nov 16 2021 10.83 -0.89 -7.59% 11.76 11.82 10.77 563,876
Nov 15 2021 11.72 -1.26 -9.71% 13.30 13.30 11.60 942,878
Nov 12 2021 12.98 -3.03 -18.93% 14.11 16.00 11.52 2,259,299
Nov 11 2021 16.01 1.09 7.31% 14.93 16.08 14.70 232,239
Nov 10 2021 14.92 -1.16 -7.21% 15.88 16.00 14.41 234,666
Nov 09 2021 16.08 -0.21 -1.29% 16.13 16.2372 15.66 109,918
Nov 08 2021 16.29 0.28 1.75% 16.12 16.44 15.80 141,679
Nov 05 2021 16.01 0.40 2.56% 15.99 16.39 15.49 258,091
Nov 04 2021 15.61 0.42 2.76% 15.29 15.79 15.155 118,294
Nov 03 2021 15.19 0.01 0.07% 15.16 15.60 14.97 180,167
Nov 02 2021 15.18 0.44 2.99% 14.70 15.30 14.40 326,210
Nov 01 2021 14.74 1.01 7.36% 13.84 14.78 13.77 946,311
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.