5 DAY PERFORMANCE
-2.50%
1 MONTH PERFORMANCE
+3.17%
3 MONTH PERFORMANCE
+59.84%
6 MONTH PERFORMANCE
-2.50%
YEAR-TO-DATE PERFORMANCE
+50.00%
1 YEAR PERFORMANCE
-2.50%
F45 Training Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.03 | $0.10 (225%) | $0.10 | $0.03 | 786 | $9.47 M |
| 12/04/2025 | $0.04 | $0.10 (178.57%) | $0.10 | $0.03 | 6.63 K | $9.47 M |
| 12/03/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 717 | $9.71 M |
| 12/02/2025 | $0.04 | $0.10 (185.71%) | $0.10 | $0.04 | 846 | $9.71 M |
| 12/01/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 795 | $2.91 M |
| 11/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 102 | $2.91 M |
| 11/26/2025 | $0.03 | $0.03 (-7.69%) | $0.03 | $0.03 | 717 | $2.91 M |
| 11/25/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 982 | $3.16 M |
| 11/24/2025 | $0.03 | $0.03 (0%) | $0.08 | $0.03 | 12.13 K | $2.91 M |
| 11/21/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 717 | $9.23 M |
| 11/20/2025 | $0.06 | $0.10 (58.33%) | $0.10 | $0.03 | 3.47 K | $9.23 M |
| 11/19/2025 | $0.03 | $0.07 (116.67%) | $0.07 | $0.03 | 1.88 K | $6.31 M |
| 11/18/2025 | $0.03 | $0.03 (6.67%) | $0.03 | $0.03 | 1.91 K | $3.11 M |
| 11/17/2025 | $0.09 | $0.03 (-66.67%) | $0.09 | $0.03 | 2.29 K | $2.91 M |
| 11/14/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 717 | $106.82 K |
| 11/13/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 717 | $106.82 K |
| 11/12/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 717 | $106.82 K |
| 11/11/2025 | $0.00 | $0.01 (454.55%) | $0.01 | $0.00 | 934 | $592.34 K |
| 11/10/2025 | $0.10 | $0.09 (-10%) | $0.10 | $0.01 | 14.92 K | $8.74 M |
| 11/07/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 717 | $9.18 M |
| 11/06/2025 | $0.09 | $0.09 (5%) | $0.09 | $0.09 | 717 | $9.18 M |
| 11/05/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 717 | $9.71 M |
| 11/04/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 1.09 K | $97.11 K |
| 11/03/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 6.73 K | $97.11 K |
| 10/31/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 22.02 K | $97 |
| 10/30/2025 | $0.12 | $0.10 (-16.67%) | $0.12 | $0.10 | 717 | $9.71 M |
| 10/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 717 | $1.07 M |
| 10/28/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 671 | $1.07 M |
| 10/27/2025 | $0.01 | $0.06 (472.73%) | $0.06 | $0.01 | 2.30 K | $6.12 M |
| 10/24/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $13.11 M |
| 10/23/2025 | $0.01 | $0.14 (1250%) | $0.14 | $0.01 | 230 | $13.11 M |
| 10/22/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 754 | $6.17 M |
| 10/21/2025 | $0.01 | $0.06 (535%) | $0.06 | $0.01 | 1.33 K | $6.17 M |
| 10/20/2025 | $0.06 | $0.10 (61.29%) | $0.10 | $0.06 | 11.18 K | $9.71 M |
| 10/17/2025 | $0.06 | $0.10 (57.48%) | $0.10 | $0.06 | 20.19 K | $9.71 M |
| 10/16/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.01 K | $6.02 M |
| 10/15/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 427 | $6.17 M |
| 10/14/2025 | $0.06 | $0.06 (0.81%) | $0.06 | $0.06 | 1.30 K | $6.07 M |
| 10/13/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1 | $6.02 M |
| 10/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 392 | $6.02 M |
| 10/09/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 51 | $6.02 M |
| 10/08/2025 | $0.06 | $0.06 (-2.36%) | $0.06 | $0.06 | 458 | $6.02 M |
| 10/07/2025 | $0.07 | $0.06 (-4.62%) | $0.09 | $0.06 | 693 | $6.02 M |
| 10/06/2025 | $0.06 | $0.06 (1.57%) | $0.06 | $0.06 | 515 | $6.26 M |
| 10/03/2025 | $0.06 | $0.10 (57.48%) | $0.10 | $0.06 | 5.45 K | $9.71 M |
| 10/02/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 291 | $6.02 M |
| 10/01/2025 | $0.06 | $0.10 (57.48%) | $0.10 | $0.06 | 3.22 K | $9.71 M |
| 09/30/2025 | $0.06 | $0.10 (61.29%) | $0.10 | $0.06 | 8.27 K | $9.71 M |
| 09/29/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 24 | $7.77 M |
| 09/26/2025 | $0.06 | $0.08 (29.03%) | $0.08 | $0.06 | 13.69 K | $7.77 M |
| 09/25/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 20 | $6.02 M |
| 09/24/2025 | $0.00 | $0.06 (30900%) | $0.10 | $0.00 | 14.02 K | $6.02 M |
| 09/23/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.76 K | $6.02 M |
| 09/22/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.26 K | $6.02 M |
| 09/19/2025 | $0.06 | $0.07 (14.92%) | $0.07 | $0.06 | 52.59 K | $6.81 M |
| 09/18/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 48 | $5.97 M |
| 09/17/2025 | $0.10 | $0.06 (-38.5%) | $0.10 | $0.06 | 102.11 K | $5.97 M |
| 09/16/2025 | $0.09 | $0.08 (-5.82%) | $0.09 | $0.08 | 10.26 K | $7.78 M |
| 09/15/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 3.48 K | $6.12 M |
| 09/12/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 2 | $8.74 M |
| 09/11/2025 | $0.06 | $0.09 (46.34%) | $0.10 | $0.06 | 1.50 K | $8.74 M |
| 09/10/2025 | $0.00 | $0.10 (9999900%) | $0.10 | $0.00 | 2.45 K | $9.71 M |
| 09/09/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1 | $5.92 M |
| 09/08/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 15.23 K | $5.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
