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.

DateOpenCloseChangeLowHighVolume
2022-05-187.026.41↓$0.61 (-8.69%)6.407.35660.25K
2022-05-176.847.19↑$0.35 (5.12%)6.237.301.27M
2022-05-166.526.91↑$0.39 (5.98%)6.397.15660.23K
2022-05-136.686.52↓$0.16 (-2.40%)6.436.93623.53K
2022-05-126.246.52↑$0.28 (4.49%)6.146.64479.24K
2022-05-116.626.31↓$0.31 (-4.68%)6.276.81337.59K
2022-05-107.146.61↓$0.53 (-7.42%)6.487.24517.06K
2022-05-097.467.03↓$0.43 (-5.76%)6.967.46345.44K
2022-05-067.907.58↓$0.32 (-4.05%)7.487.92366.52K
2022-05-058.808.01↓$0.79 (-8.98%)7.778.92564.87K
2022-05-048.698.87↑$0.18 (2.07%)8.308.95340.30K
2022-05-038.888.72↓$0.16 (-1.80%)8.418.88358.78K
2022-05-028.788.85↑$0.07 (0.80%)8.578.98281.98K
2022-04-299.088.79↓$0.29 (-3.19%)8.739.23326.91K
2022-04-289.089.12↑$0.04 (0.44%)8.739.32384.50K
2022-04-279.158.97↓$0.18 (-1.97%)8.929.37343.35K
2022-04-269.799.28↓$0.51 (-5.21%)9.249.83355.41K
2022-04-259.859.94↑$0.09 (0.91%)9.689.95437.57K
2022-04-2210.229.92↓$0.30 (-2.94%)9.6610.37492.57K
2022-04-2110.7910.27↓$0.52 (-4.82%)10.2210.88320.97K
2022-04-2010.6410.68↑$0.04 (0.38%)10.4310.79253.21K
2022-04-1910.3510.59↑$0.24 (2.32%)10.2610.73261.08K
2022-04-1810.3910.32↓$0.07 (-0.67%)10.1410.49274.47K
2022-04-1410.6510.47↓$0.18 (-1.69%)10.4310.74300.91K
2022-04-1310.5910.70↑$0.11 (1.04%)10.5110.84334.76K
2022-04-1210.6710.54↓$0.13 (-1.22%)10.3810.79362.92K
2022-04-1110.4610.54↑$0.08 (0.76%)10.2910.72430.09K
2022-04-0810.5810.60↑$0.02 (0.19%)10.2210.72200.01K
2022-04-0710.7410.70↓$0.04 (-0.37%)10.4010.82267.10K
2022-04-0610.6910.74↑$0.05 (0.47%)10.3110.83628.16K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$FXLV we always finish green after a red week. Less go!

0 Like Report
john_joes_mma

$FXLV Buy it up so it crashes harder in the next two trading days

0 Like Report