F45 Training Inc. (FXLV)
0.08
0.01 (21.95%)
At close: Mar 28, 2025, 12:32 PM
FXLV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 16 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 1,349 |
| Mar 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1,567 |
| Mar 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 2 |
| Mar 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 5 |
| Mar 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 179 |
| Mar 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 1 |
| Mar 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 52 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.04 | 66.67% | 12,074 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 45 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 2,049 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 637 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 742 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.01 | 16.67% | 209 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 3 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 3 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 75 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 15,463 |
| Mar 3, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.01 | 16.67% | 387 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 104 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 730 |
| Feb 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 140 |
| Feb 25, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.02 | 33.33% | 1,086 |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.01 | 20.00% | 1,329 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | -0.02 | -28.57% | 661 |
| Feb 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 970 |
| Feb 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 1,530 |
| Feb 17, 2025 | 0.05 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 25 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 25 |
| Feb 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 237 |
| Feb 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.01 | 14.29% | 624 |
| Feb 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 922 |
| Feb 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 60 |
| Feb 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.04 | 66.67% | 1,827 |
| Feb 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 1,851 |
| Feb 5, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 28,293 |
| Feb 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 1 |
| Feb 3, 2025 | 0.38 | 0.49 | 0.02 | 0.10 | 0.00 | 0.00% | 6,931 |
| Jan 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 5,379 |
| Jan 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.01 | 11.11% | 5,821 |
| Jan 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | -0.16 | -64.00% | 2,414 |
| Jan 28, 2025 | 0.10 | 0.25 | 0.07 | 0.25 | 0.00 | 0.00% | 75,381 |
| Jan 27, 2025 | 0.06 | 0.29 | 0.06 | 0.25 | 0.19 | 316.67% | 66,916 |
| Jan 24, 2025 | 0.06 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 4,257 |
| Jan 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 1,715 |
| Jan 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 450 |
| Jan 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 268 |
| Jan 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0 |