F45 Training Holdings Inc (FXLV) Historical Stock Data
0.16 ↑0.01 (8.67%)
As of August 18, 2023, 4:11pm EST.
Historical Data
In the past 30 trading days, FXLV is up 43.37% a day on average. There have been 29 days where F45 Training Holdings Inc closed green and 1 days where FXLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.07 | 0.15 | ↑$0.09 (130.77%) | 0.07 | 0.15 | 232.77K |
| 2024-04-23 | 0.15 | 0.06 | ↓$0.09 (-60.00%) | 0.06 | 0.15 | 371.78K |
| 2024-04-22 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 24.96K |
| 2024-04-19 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 12.27K |
| 2024-04-18 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 3.33K |
| 2024-04-17 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 14.01K |
| 2024-04-16 | 0.06 | 0.15 | ↑$0.09 (150.00%) | 0.06 | 0.15 | 7.85K |
| 2024-04-15 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 2.27K |
| 2024-04-12 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 7.74K |
| 2024-04-11 | 0.06 | 0.15 | ↑$0.09 (150.00%) | 0.06 | 0.15 | 23.67K |
| 2024-04-10 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 7.78K |
| 2024-04-09 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 8.34K |
| 2024-04-08 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 18.92K |
| 2024-04-05 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 61.37K |
| 2024-04-04 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 209.29K |
| 2024-04-03 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 86.47K |
| 2024-04-02 | 0.06 | 0.15 | ↑$0.09 (150.00%) | 0.06 | 0.15 | 1.20M |
| 2024-04-01 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.05 | 0.15 | 208.37K |
| 2024-03-28 | 0.05 | 0.15 | ↑$0.10 (200.00%) | 0.05 | 0.15 | 101.82K |
| 2024-03-27 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 154.70K |
| 2024-03-26 | 0.14 | 0.15 | ↑$0.01 (4.56%) | 0.14 | 0.15 | 124.57K |
| 2024-03-25 | 0.05 | 0.15 | ↑$0.10 (200.00%) | 0.05 | 0.15 | 2.06M |
| 2024-03-22 | 0.02 | 0.09 | ↑$0.07 (291.30%) | 0.02 | 0.09 | 4.12K |
| 2024-03-21 | 0.04 | 0.04 | ↑$0.00 (5.26%) | 0.04 | 0.04 | 1.33K |
| 2024-03-20 | 0.04 | 0.04 | ↑$0.00 (0.00%) | 0.04 | 0.04 | 1.14K |
| 2024-03-19 | 0.04 | 0.04 | ↑$0.00 (0.00%) | 0.04 | 0.04 | 7.56K |
| 2024-03-18 | 0.02 | 0.04 | ↑$0.02 (73.91%) | 0.02 | 0.04 | 10.75K |
| 2024-03-15 | 0.04 | 0.04 | ↑$0.00 (0.00%) | 0.04 | 0.04 | 808 |
| 2024-03-14 | 0.04 | 0.04 | ↑$0.00 (5.26%) | 0.04 | 0.04 | 9.58K |
| 2024-03-13 | 0.04 | 0.04 | ↑$0.00 (0.00%) | 0.04 | 0.04 | 327 |
Create an account or log in to view more rows.
$FXLV buying this dip
$FXLV we need one good push to moon this.
$FXLV to the moon
$FXLV what happen
$FXLV Reinvest your dividends
$FXLV There is nothing wrong with a decent pullback
$FXLV Pamp it higher...
$FXLV has just been halted from trading.
$FXLV today feels different to the moon
$FXLV Buy now