Skip to main content
F45 Training Holdings Inc. (FXLV)
OTCMKTS · Delayed Price · Currency is USD
0.0175
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST

F45 Training Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.020.020.020.020.022.94%193
Mar 4, 20260.020.020.020.020.02-536
Mar 2, 20260.020.020.020.020.026.25%6,281
Feb 26, 20260.020.020.020.020.026.67%2,073
Feb 25, 20260.020.020.020.020.02-40.48%401
Feb 23, 20260.030.030.030.030.0362.58%100
Feb 20, 20260.020.020.020.020.023.33%200
Feb 17, 20260.020.020.020.020.0236.36%836
Feb 12, 20260.090.090.010.010.01-135,551
Feb 11, 20260.010.010.010.010.01-113
Feb 9, 20260.020.020.010.010.01-17.29%4,049
Feb 6, 20260.010.010.010.010.01-85.22%360
Feb 5, 20260.010.090.010.090.0912.50%1,251
Feb 4, 20260.010.080.010.080.08627.27%7,087
Feb 3, 20260.010.010.010.010.01-15.38%9,155
Feb 2, 20260.010.010.010.010.0118.18%282
Jan 30, 20260.010.010.010.010.01-87.78%106
Jan 29, 20260.010.090.010.090.09350.00%721
Jan 28, 20260.010.020.010.020.0260.00%1,238
Jan 27, 20260.010.010.010.010.0113.64%355
Jan 23, 20260.010.090.010.010.01-87.78%2,596
Jan 22, 20260.010.090.010.090.09-1,265
Jan 20, 20260.010.090.010.090.09-10.00%1,216
Jan 8, 20260.100.100.070.100.10809.09%8,972
Jan 6, 20260.010.010.010.010.01-89.00%6,694
Jan 2, 20260.010.100.010.100.10700.00%188,204
Dec 31, 20250.010.010.010.010.0113.64%21,636
Dec 30, 20250.020.050.010.010.01-24,640
Dec 29, 20250.010.010.010.010.01-66.97%1,253
Dec 26, 20250.030.030.030.030.03-20,240
Dec 24, 20250.030.030.030.030.03-273
Dec 23, 20250.030.030.030.030.03-1,961
Dec 22, 20250.030.030.030.030.03-12,083
Dec 19, 20250.030.060.030.030.03-2,372
Dec 18, 20250.030.030.030.030.03-1,463
Dec 17, 20250.030.030.030.030.03-1,243
Dec 16, 20250.030.030.030.030.03-524
Dec 15, 20250.030.030.030.030.0366.50%2,120
Dec 12, 20250.020.020.020.020.02-465
Dec 10, 20250.020.020.020.020.02-644
Dec 9, 20250.020.020.020.020.02-1,113
Dec 8, 20250.020.020.020.020.02-79.49%10,013
Dec 5, 20250.030.100.030.100.10-786
Dec 4, 20250.040.100.030.100.10-2.50%6,627
Dec 2, 20250.040.100.040.100.10233.33%846
Dec 1, 20250.030.030.030.030.03-795
Nov 28, 20250.030.030.030.030.03-102
Nov 26, 20250.030.030.030.030.03-7.69%311
Nov 25, 20250.030.030.030.030.038.33%982
Nov 24, 20250.030.080.030.030.03-68.42%12,127
Nov 20, 20250.060.100.030.100.1046.15%3,471
Nov 19, 20250.030.070.030.070.07103.13%1,882
Nov 18, 20250.030.030.030.030.036.67%1,914
Nov 17, 20250.090.090.030.030.032.00%2,289
Nov 12, 20250.000.000.000.000.00-81.97%648
Nov 11, 20250.000.010.000.010.01-93.22%934
Nov 10, 20250.100.100.010.090.09-4.76%14,920
Nov 6, 20250.090.090.090.090.09-5.50%396
Nov 5, 20250.100.100.100.100.109.00%225
Nov 4, 20250.000.000.000.000.00-1,088
Nov 3, 20250.000.000.000.000.0099.00%6,732
Oct 31, 20250.000.000.000.000.00-100.00%22,016
Oct 30, 20250.120.120.100.100.10809.09%524
Oct 28, 20250.010.010.010.010.01-82.54%671
Oct 27, 20250.010.060.010.060.06-53.33%2,303
Oct 23, 20250.010.140.010.140.14112.60%230
Oct 22, 20250.060.060.060.060.062.42%754
Oct 21, 20250.010.060.010.060.06-38.00%1,332
Oct 20, 20250.060.100.060.100.10-11,178
Oct 17, 20250.060.100.060.100.1061.29%20,192
Oct 16, 20250.060.060.060.060.06-2.36%1,012
Oct 15, 20250.060.060.060.060.061.60%427
Oct 14, 20250.060.060.060.060.060.81%1,300
Oct 10, 20250.060.060.060.060.06-392
Oct 8, 20250.060.060.060.060.06-458
Oct 7, 20250.070.090.060.060.06-3.88%693
Oct 6, 20250.060.060.060.060.06-35.50%515
Oct 3, 20250.060.100.060.100.1061.29%5,449
Oct 2, 20250.060.060.060.060.06-38.00%291
Oct 1, 20250.060.100.060.100.10-3,221
Sep 30, 20250.060.100.060.100.1025.00%8,266
Sep 26, 20250.060.080.060.080.0829.03%13,689
Sep 24, 20250.000.100.000.060.06-14,021
Sep 23, 20250.060.060.060.060.06-1,763
Sep 22, 20250.060.060.060.060.06-11.55%1,257
Sep 19, 20250.060.070.060.070.0713.98%52,591
Sep 17, 20250.100.100.060.060.06-23.22%102,111
Sep 16, 20250.090.090.080.080.0827.14%10,255
Sep 15, 20250.060.060.060.060.06-30.00%3,481
Sep 11, 20250.060.100.060.090.09-10.00%1,497
Sep 10, 20250.000.100.000.100.1063.93%2,453
Sep 8, 20250.060.060.060.060.06-15,228
Sep 5, 20250.090.090.060.060.06-32.22%690