F45 Training (FXLV) Stock Chart & Stock Price History → Trump’s arrest is phase one (From Porter & Company) (Ad) Free FXLV Stock Alerts $0.10 0.00 (0.00%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends F45 Training Stock Price Performance5 Day Performance+65.29%1 Month Performance-33.33%3 Month Performance+150.00%6 Month Performance+81.82%Year-To-Date Performance+66.67%1 Year Performance-89.75% Receive FXLV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for F45 Training and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 Media[Urgent!] Generational Wealth GameplanA brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide FXLV Stock Chart for Saturday, June, 1, 2024 FXLV Chart by TradingView F45 Training Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$0.06$0.10+66.67%$0.10$0.104,199 shs$9.75 million05/30/2024$0.15$0.06-60.00%$0.10$0.062,192 shs$5.85 million05/29/2024$0.06$0.15+147.93%$0.15$0.151.08 million shs$14.63 million05/28/2024$0.06$0.06$0.15$0.062,362 shs$5.90 million05/27/2024$0.06$0.06$0.06$0.062,300 shs$5.90 million05/24/2024$0.10$0.06-39.50%$0.06$0.062,362 shs$5.90 million Get the Latest News and Ratings for FXLV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for F45 Training and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$0.10$0.10$0.10$0.061,178 shs$9.75 million05/22/2024$0.06$0.10+66.67%$0.10$0.061,178 shs$9.75 million05/21/2024$0.06$0.06$0.06$0.06846 shs$5.85 million05/20/2024$0.06$0.06$0.06$0.06910 shs$5.85 million05/17/2024$0.06$0.06$0.06$0.066,882 shs$5.85 million05/16/2024$0.15$0.06-60.00%$0.06$0.066,882 shs$5.85 million05/15/2024$0.15$0.15$0.15$0.1512,412 shs$14.63 million05/14/2024$0.15$0.15$0.20$0.155,578 shs$14.63 million05/13/2024$0.15$0.15$0.15$0.152,045 shs$14.63 million05/10/2024$0.15$0.15$0.15$0.154,103 shs$14.63 million05/09/2024$0.15$0.15$0.15$0.1511,626 shs$14.63 million05/08/2024$0.15$0.15$0.19$0.066,762 shs$14.63 million05/07/2024$0.15$0.15$0.15$0.15631 shs$14.63 million05/06/2024$0.15$0.15$0.15$0.154,347 shs$14.63 million05/03/2024$0.15$0.15$0.15$0.1575,778 shs$14.63 million05/02/2024$0.15$0.15$0.15$0.1575,778 shs$14.63 million05/01/2024$0.15$0.15$0.15$0.156,436 shs$14.63 million04/30/2024$0.15$0.15$0.15$0.1549,956 shs$14.63 million04/29/2024$0.15$0.15$0.15$0.1549,856 shs$14.63 million04/26/2024$0.15$0.15$0.15$0.153,359 shs$14.63 million04/25/2024$0.15$0.15$0.15$0.15232,770 shs$14.63 million04/24/2024$0.15$0.15$0.15$0.07232,770 shs$14.63 million04/23/2024$0.15$0.15$0.15$0.0624,989 shs$14.63 million04/22/2024$0.15$0.15$0.15$0.1512,265 shs$14.63 million04/19/2024$0.15$0.15$0.15$0.153,447 shs$14.63 million04/18/2024$0.15$0.15$0.15$0.153,409 shs$14.63 million04/17/2024$0.15$0.15$0.15$0.157,852 shs$14.63 million04/16/2024$0.15$0.15$0.15$0.067,852 shs$14.63 million04/15/2024$0.15$0.15$0.15$0.157,782 shs$14.63 million04/12/2024$0.15$0.15$0.15$0.154,269 shs$14.63 million04/11/2024$0.15$0.15$0.15$0.1523,073 shs$14.63 million04/10/2024$0.15$0.15$0.15$0.158,344 shs$14.63 million04/09/2024$0.15$0.15$0.15$0.1518,919 shs$14.63 million04/08/2024$0.15$0.15$0.15$0.1561,365 shs$14.63 million[Urgent!] Generational Wealth Gameplan (Ad)A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide04/05/2024$0.15$0.15$0.15$0.15209,290 shs$14.63 million04/04/2024$0.15$0.15$0.15$0.1586,470 shs$14.63 million04/03/2024$0.15$0.15$0.15$0.151.20 million shs$14.63 million04/02/2024$0.15$0.15$0.15$0.061.19 million shs$14.63 million04/01/2024$0.15$0.15$0.15$0.05101,817 shs$14.63 million03/29/2024$0.15$0.15+0.67%$0.15$0.05101,817 shs$14.63 million03/28/2024$0.15$0.15$0.15$0.05154,703 shs$14.53 million03/27/2024$0.15$0.15$0.15$0.15124,570 shs$14.53 million03/26/2024$0.09$0.15+65.56%$0.15$0.14124,570 shs$14.53 million03/25/2024$0.09$0.09$0.15$0.054,119 shs$8.78 million03/22/2024$0.04$0.04$0.09$0.021,330 shs$3.90 million03/21/2024$0.04$0.04$0.04$0.041,145 shs$3.90 million03/20/2024$0.04$0.04$0.04$0.041,145 shs$3.90 million03/19/2024$0.04$0.04$0.04$0.0410,752 shs$3.90 million03/18/2024$0.04$0.04$0.04$0.0210,752 shs$3.90 million03/15/2024$0.04$0.04$0.04$0.04830 shs$3.90 million03/14/2024$0.04$0.04$0.04$0.049,583 shs$3.90 million03/13/2024$0.04$0.04$0.04$0.04311 shs$3.90 million03/12/2024$0.04$0.04$0.04$0.041,813 shs$3.90 million03/11/2024$0.04$0.04$0.04$0.048,625 shs$3.90 million03/08/2024$0.04$0.04$0.04$0.043,749 shs$3.90 million03/07/2024$0.04$0.04$0.04$0.043,749 shs$3.90 million03/06/2024$0.04$0.04$0.04$0.043,439 shs$3.90 million03/05/2024$0.04$0.04$0.04$0.045,620 shs$3.90 million03/04/2024$0.04$0.04$0.04$0.043,678 shs$3.90 million03/01/2024$0.04$0.04$0.04$0.048,560 shs$3.90 million02/29/2024$0.04$0.04$0.04$0.028,560 shs$3.90 million Related Companies: CLWT Stock Chart SITE Stock Chart FEDU Stock Chart ESGC Stock Chart FENG Stock Chart MSS Stock Chart VNCE Stock Chart BBGI Stock Chart HWH Stock Chart HOFV Stock Chart Receive FXLV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for F45 Training and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FXLV) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding F45 Training Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.