FXLV

F45 Training Historical Data

FXLV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 11.49 -0.29 -2.46% 12.00 12.00 11.43 170,165
Jan 26 2022 11.78 -0.13 -1.09% 12.14 12.37 11.61 202,472
Jan 25 2022 11.91 0.40 3.48% 11.41 12.03 11.02 238,559
Jan 24 2022 11.51 -0.68 -5.58% 12.05 12.05 10.945 594,796
Jan 21 2022 12.19 -0.11 -0.89% 12.19 13.06 12.00 594,362
Jan 20 2022 12.30 0.25 2.07% 12.23 12.99 12.23 577,380
Jan 19 2022 12.05 0.28 2.38% 11.83 12.20 11.56 348,681
Jan 18 2022 11.77 -0.62 -5.0% 12.28 12.47 11.66 505,617
Jan 17 2022 12.39 0.00 +0.00% 11.89 12.5551 11.89 0
Jan 14 2022 12.39 0.23 1.89% 11.89 12.5551 11.89 324,534
Jan 13 2022 12.16 -0.42 -3.34% 12.77 12.93 12.09 279,546
Jan 12 2022 12.58 0.19 1.53% 12.45 13.02 12.23 442,677
Jan 11 2022 12.39 1.23 11.02% 11.23 12.6354 10.92 617,231
Jan 10 2022 11.16 0.12 1.09% 10.82 11.52 9.87 890,152
Jan 07 2022 11.04 -0.19 -1.69% 11.06 11.37 10.995 354,644
Jan 06 2022 11.23 -0.56 -4.75% 11.76 11.84 11.01 616,187
Jan 05 2022 11.79 0.08 0.68% 11.88 11.94 11.50 1,517,034
Jan 04 2022 11.71 0.75 6.84% 10.87 11.80 10.87 616,621
Jan 03 2022 10.96 0.07 0.64% 10.96 11.13 10.62 260,636
Dec 31 2021 10.89 0.24 2.25% 10.60 11.25 10.60 369,512
Dec 30 2021 10.65 0.36 3.5% 10.30 10.97 10.30 293,133
Dec 29 2021 10.29 -0.40 -3.74% 10.63 10.82 10.15 258,961
Dec 28 2021 10.69 -0.47 -4.21% 11.02 11.25 10.65 138,378
Dec 27 2021 11.16 0.09 0.81% 11.02 11.23 10.79 112,523
Dec 24 2021 11.07 0.00 +0.00% 11.46 11.74 11.04 0
Dec 23 2021 11.07 -0.20 -1.77% 11.46 11.74 11.04 270,028
Dec 22 2021 11.27 0.24 2.18% 10.98 11.43 10.86 335,955
Dec 21 2021 11.03 0.54 5.15% 10.63 11.33 10.60 553,201
Dec 20 2021 10.49 -0.22 -2.05% 10.18 10.63 10.00 532,163
Dec 17 2021 10.71 1.09 11.33% 9.98 10.81 9.87 652,167
Dec 16 2021 9.62 -1.23 -11.34% 10.93 10.93 9.615 533,410
Dec 15 2021 10.85 -0.10 -0.91% 10.96 11.00 10.13 569,441
Dec 14 2021 10.95 0.25 2.34% 10.60 10.96 10.06 586,748
Dec 13 2021 10.70 -0.66 -5.81% 11.08 11.2959 10.28 718,770
Dec 10 2021 11.36 -0.63 -5.25% 11.99 12.15 11.05 1,154,252
Dec 09 2021 11.99 -0.20 -1.64% 11.95 12.55 11.9022 275,410
Dec 08 2021 12.19 0.51 4.37% 11.94 12.30 11.60 295,793
Dec 07 2021 11.68 0.80 7.35% 11.46 12.24 11.36 446,950
Dec 06 2021 10.88 0.83 8.26% 10.25 10.96 9.90 317,195
Dec 03 2021 10.05 -0.18 -1.76% 10.19 10.225 9.72 366,862
Dec 02 2021 10.23 0.84 8.95% 9.71 10.34 9.64 300,674
Dec 01 2021 9.39 -1.25 -11.75% 10.81 10.81 9.38 316,858
Nov 30 2021 10.64 0.00 0.0% 10.38 10.64 10.20 714,490
Nov 29 2021 10.64 0.86 8.79% 10.07 10.975 10.00 593,477
Nov 26 2021 9.78 0.00 +0.00% 10.15 10.16 9.66 0
Nov 26 2021 9.78 -0.61 -5.87% 10.15 10.16 9.66 350,324
Nov 25 2021 10.39 0.00 +0.00% 10.40 10.59 10.11 0
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 0.00 +0.00% 10.90 11.37 10.59 0
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 0.00 +0.00% 15.99 16.39 15.49 0
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


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.