Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F45 Training Holdings Inc (NY: FXLV )

0.0975 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.6500 0.7005 0.6500 0.6750 376,802 +0.02(+2.27%)
Jul 28, 2023 0.6300 0.6700 0.6000 0.6600 291,492 +0.03(+4.76%)
Jul 27, 2023 0.6100 0.6499 0.6020 0.6300 144,757 +0.02(+3.70%)
Jul 26, 2023 0.5800 0.6299 0.5750 0.6075 219,178 +0.03(+4.94%)
Jul 25, 2023 0.5642 0.6000 0.5600 0.5789 260,169 +0.01(+1.81%)
Jul 24, 2023 0.5900 0.6000 0.5555 0.5686 198,115 +0.01(+2.45%)
Jul 21, 2023 0.5800 0.5945 0.5510 0.5550 294,819 -0.04(-7.42%)
Jul 20, 2023 0.5900 0.5995 0.5800 0.5995 187,659 +0.02(+3.42%)
Jul 19, 2023 0.6000 0.6049 0.5700 0.5797 367,544 -0.02(-3.40%)
Jul 18, 2023 0.5700 0.6241 0.5700 0.6001 332,067 +0.02(+3.11%)
Jul 17, 2023 0.6481 0.6481 0.5514 0.5820 290,740 +0.03(+5.82%)
Jul 14, 2023 0.6200 0.6200 0.5500 0.5500 141,966 -0.02(-3.91%)
Jul 13, 2023 0.6000 0.6299 0.5460 0.5724 351,173 -0.01(-0.87%)
Jul 12, 2023 0.5778 0.6000 0.5500 0.5774 190,698 -0.00(-0.07%)
Jul 11, 2023 0.5995 0.6451 0.5245 0.5778 644,090 -0.01(-2.38%)
Jul 10, 2023 0.5300 0.6000 0.5228 0.5919 534,365 +0.07(+13.30%)
Jul 07, 2023 0.5460 0.5500 0.4900 0.5224 280,172 -0.03(-5.33%)
Jul 06, 2023 0.5245 0.5518 0.4901 0.5518 482,931 +0.05(+10.14%)
Jul 05, 2023 0.5561 0.5564 0.5010 0.5010 703,905 -0.03(-5.47%)
Jul 03, 2023 0.5000 0.5599 0.5000 0.5300 403,380 +0.03(+6.00%)
Jun 30, 2023 0.5300 0.5625 0.4610 0.5000 980,340 -0.01(-2.87%)
Jun 29, 2023 0.5600 0.5600 0.5148 0.5148 396,838 -0.00(-0.48%)
Jun 28, 2023 0.5550 0.5972 0.5173 0.5173 689,724 -0.02(-3.34%)
Jun 27, 2023 0.5839 0.6000 0.5200 0.5352 455,878 -0.04(-6.43%)
Jun 26, 2023 0.6500 0.6517 0.5720 0.5720 596,876 -0.05(-7.37%)
Jun 23, 2023 0.6500 0.6940 0.6132 0.6175 4,103,911 -0.05(-7.84%)
Jun 22, 2023 0.6600 0.7025 0.6584 0.6700 352,673 -0.00(-0.59%)
Jun 21, 2023 0.7044 0.7400 0.6551 0.6740 524,346 +0.01(+1.32%)
Jun 20, 2023 0.7300 0.7450 0.6600 0.6652 562,524 -0.06(-8.75%)
Jun 16, 2023 0.7500 0.7850 0.7215 0.7290 603,928 -0.00(-0.14%)
Jun 15, 2023 0.7590 0.7590 0.7000 0.7300 658,715 -0.01(-1.42%)
Jun 14, 2023 0.8000 0.8231 0.7300 0.7405 777,196 -0.05(-6.04%)
Jun 13, 2023 0.7845 0.8399 0.7800 0.7881 470,096 -0.01(-1.49%)
Jun 12, 2023 0.8100 0.8429 0.7700 0.8000 276,546 +0.01(+1.69%)
Jun 09, 2023 0.8499 0.8500 0.7710 0.7867 458,989 -0.01(-1.80%)
Jun 08, 2023 0.8300 0.8301 0.7675 0.8011 288,707 +0.00(+0.06%)
Jun 07, 2023 0.8985 0.9096 0.7881 0.8006 553,196 -0.05(-5.82%)
Jun 06, 2023 0.9300 0.9473 0.8316 0.8501 416,772 -0.07(-7.62%)
Jun 05, 2023 0.9800 0.9850 0.8800 0.9202 302,860 -0.06(-6.10%)
Jun 02, 2023 1.000 1.027 0.9500 0.9800 275,236 -0.01(-0.67%)
Jun 01, 2023 1.040 1.080 0.9756 0.9866 418,027 -0.03(-3.27%)
May 31, 2023 1.060 1.080 0.9800 1.020 473,903 -0.05(-4.67%)
May 30, 2023 0.9100 1.170 0.9012 1.070 637,019 +0.17(+18.98%)
May 26, 2023 0.8300 0.9430 0.8101 0.8993 234,591 +0.07(+7.82%)
May 25, 2023 0.9020 0.9020 0.8138 0.8341 231,705 -0.03(-3.09%)
May 24, 2023 0.8527 0.9338 0.8050 0.8607 256,055 +0.04(+4.96%)
May 23, 2023 0.8800 0.8805 0.7088 0.8200 272,425 -0.04(-4.65%)
May 22, 2023 0.9100 0.9135 0.8481 0.8600 225,578 -0.01(-1.15%)
May 19, 2023 0.9400 0.9400 0.8428 0.8700 115,654 -0.03(-3.07%)
May 18, 2023 0.8488 0.9400 0.8400 0.8976 380,018 -0.00(-0.24%)
May 17, 2023 0.8567 0.9000 0.8236 0.8998 150,604 +0.05(+5.92%)
May 16, 2023 0.8700 0.9000 0.8297 0.8495 202,715 -0.03(-3.47%)
May 15, 2023 0.9000 0.9000 0.8422 0.8800 138,549 +0.01(+1.06%)
May 12, 2023 0.8602 0.9000 0.8217 0.8708 211,007 -0.01(-1.33%)
May 11, 2023 0.8310 0.9000 0.7988 0.8825 255,519 +0.05(+6.33%)
May 10, 2023 0.8138 0.8300 0.7978 0.8300 118,616 +0.02(+2.47%)
May 09, 2023 0.7900 0.8150 0.7488 0.8100 239,745 +0.02(+3.04%)
May 08, 2023 0.8100 0.8100 0.7554 0.7861 235,256 +0.01(+1.80%)
May 05, 2023 0.7993 0.7997 0.7527 0.7722 185,964 -0.01(-0.73%)
May 04, 2023 0.8004 0.8004 0.7200 0.7779 417,191 +0.01(+1.17%)
May 03, 2023 0.7800 0.8176 0.7511 0.7689 372,596 +0.01(+0.67%)
May 02, 2023 0.8200 0.8245 0.7540 0.7638 459,612 -0.06(-7.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.