F45 Training Holdings Inc. (FXLV) Historical Stock Data
5.92 ↓0.49 (-7.64%)
As of May 19, 2022, 11:43am EST.
Historical Data
In the past 30 trading days, FXLV is down -1.36% a day on average. There have been 13 days where F45 Training Holdings Inc. closed green and 17 days where FXLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7.02 | 6.41 | ↓$0.61 (-8.69%) | 6.40 | 7.35 | 660.25K |
| 2022-05-17 | 6.84 | 7.19 | ↑$0.35 (5.12%) | 6.23 | 7.30 | 1.27M |
| 2022-05-16 | 6.52 | 6.91 | ↑$0.39 (5.98%) | 6.39 | 7.15 | 660.23K |
| 2022-05-13 | 6.68 | 6.52 | ↓$0.16 (-2.40%) | 6.43 | 6.93 | 623.53K |
| 2022-05-12 | 6.24 | 6.52 | ↑$0.28 (4.49%) | 6.14 | 6.64 | 479.24K |
| 2022-05-11 | 6.62 | 6.31 | ↓$0.31 (-4.68%) | 6.27 | 6.81 | 337.59K |
| 2022-05-10 | 7.14 | 6.61 | ↓$0.53 (-7.42%) | 6.48 | 7.24 | 517.06K |
| 2022-05-09 | 7.46 | 7.03 | ↓$0.43 (-5.76%) | 6.96 | 7.46 | 345.44K |
| 2022-05-06 | 7.90 | 7.58 | ↓$0.32 (-4.05%) | 7.48 | 7.92 | 366.52K |
| 2022-05-05 | 8.80 | 8.01 | ↓$0.79 (-8.98%) | 7.77 | 8.92 | 564.87K |
| 2022-05-04 | 8.69 | 8.87 | ↑$0.18 (2.07%) | 8.30 | 8.95 | 340.30K |
| 2022-05-03 | 8.88 | 8.72 | ↓$0.16 (-1.80%) | 8.41 | 8.88 | 358.78K |
| 2022-05-02 | 8.78 | 8.85 | ↑$0.07 (0.80%) | 8.57 | 8.98 | 281.98K |
| 2022-04-29 | 9.08 | 8.79 | ↓$0.29 (-3.19%) | 8.73 | 9.23 | 326.91K |
| 2022-04-28 | 9.08 | 9.12 | ↑$0.04 (0.44%) | 8.73 | 9.32 | 384.50K |
| 2022-04-27 | 9.15 | 8.97 | ↓$0.18 (-1.97%) | 8.92 | 9.37 | 343.35K |
| 2022-04-26 | 9.79 | 9.28 | ↓$0.51 (-5.21%) | 9.24 | 9.83 | 355.41K |
| 2022-04-25 | 9.85 | 9.94 | ↑$0.09 (0.91%) | 9.68 | 9.95 | 437.57K |
| 2022-04-22 | 10.22 | 9.92 | ↓$0.30 (-2.94%) | 9.66 | 10.37 | 492.57K |
| 2022-04-21 | 10.79 | 10.27 | ↓$0.52 (-4.82%) | 10.22 | 10.88 | 320.97K |
| 2022-04-20 | 10.64 | 10.68 | ↑$0.04 (0.38%) | 10.43 | 10.79 | 253.21K |
| 2022-04-19 | 10.35 | 10.59 | ↑$0.24 (2.32%) | 10.26 | 10.73 | 261.08K |
| 2022-04-18 | 10.39 | 10.32 | ↓$0.07 (-0.67%) | 10.14 | 10.49 | 274.47K |
| 2022-04-14 | 10.65 | 10.47 | ↓$0.18 (-1.69%) | 10.43 | 10.74 | 300.91K |
| 2022-04-13 | 10.59 | 10.70 | ↑$0.11 (1.04%) | 10.51 | 10.84 | 334.76K |
| 2022-04-12 | 10.67 | 10.54 | ↓$0.13 (-1.22%) | 10.38 | 10.79 | 362.92K |
| 2022-04-11 | 10.46 | 10.54 | ↑$0.08 (0.76%) | 10.29 | 10.72 | 430.09K |
| 2022-04-08 | 10.58 | 10.60 | ↑$0.02 (0.19%) | 10.22 | 10.72 | 200.01K |
| 2022-04-07 | 10.74 | 10.70 | ↓$0.04 (-0.37%) | 10.40 | 10.82 | 267.10K |
| 2022-04-06 | 10.69 | 10.74 | ↑$0.05 (0.47%) | 10.31 | 10.83 | 628.16K |
Create an account or log in to view more rows.
$FXLV we always finish green after a red week. Less go!
$FXLV looking good today??
$FXLV Let’s get it
$FXLV Bearish..
$FXLV buying a share monday LFG
$FXLV hold and buy… go green go!!!
$FXLV Buy it up so it crashes harder in the next two trading days