Free Trial

F45 Training (FXLV) Stock Chart & Stock Price History

F45 Training logo
$0.08 -0.02 (-19.90%)
As of 08/29/2025 09:51 AM Eastern

F45 Training Stock Price Performance

The F45 Training (FXLV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 67.96%, with a year-to-date return of 23.23%. In the past month, the stock has increased 6.66%, reflecting recent market activity.

As of the latest close, F45 Training traded at $0.08 with a market cap of $7.92 million and volume of 1,150 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-19.90%
1 Month
Performance
+6.66%
3 Month
Performance
+14.43%
Year-To-Date
Performance
+23.23%
1 Year
Performance
-67.96%

FXLV Stock Chart for Sunday, August, 31, 2025

F45 Training Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$0.10$0.08
-19.90%
$0.08$0.081,150 shs$7.92 million
08/28/2025$0.06$0.10
+62.60%
$0.10$0.06732 shs$9.89 million
08/27/2025$0.10$0.06
-38.50%
$0.06$0.0620,361 shs$6.08 million
08/26/2025$0.10$0.10$0.10$0.08753 shs$9.89 million
08/25/2025$0.10$0.10$0.10$0.08753 shs$9.89 million
08/22/2025$0.08$0.10
+33.16%
$0.10$0.101,098 shs$9.89 million
08/21/2025$0.07$0.08
+7.29%
$0.08$0.0820,002 shs$7.43 million
08/20/2025$0.10$0.07
-26.32%
$0.07$0.0711,485 shs$6.92 million
08/19/2025$0.10$0.10
-5.00%
$0.10$0.071,217 shs$9.40 million
08/18/2025$0.07$0.10
+42.86%
$0.10$0.101,049 shs$9.89 million
08/15/2025$0.10$0.07
-30.00%
$0.07$0.07799 shs$6.92 million
08/14/2025$0.10$0.10$0.10$0.101,061 shs$9.89 million
08/13/2025$0.10$0.10$0.10$0.101,061 shs$9.89 million
08/12/2025$0.09$0.10
+15.07%
$0.10$0.0815,308 shs$9.89 million
08/11/2025$0.10$0.09
-13.19%
$0.10$0.0810,699 shs$8.60 million
08/08/2025$0.10$0.10
+0.10%
$0.10$0.102,576 shs$9.90 million
08/07/2025$0.10$0.10$0.10$0.083,587 shs$9.89 million
08/06/2025$0.20$0.10
-50.00%
$0.10$0.085,647 shs$9.89 million
08/05/2025$0.09$0.20
+121.98%
$0.20$0.20593 shs$19.78 million
08/04/2025$0.08$0.09
+20.05%
$0.09$0.09317 shs$8.91 million
08/01/2025$0.08$0.08$0.08$0.08462 shs$7.43 million
07/31/2025$0.07$0.08
+7.29%
$0.08$0.08462 shs$7.43 million
07/30/2025$0.08$0.07
-6.79%
$0.08$0.072,701 shs$6.92 million

This page (NYSE:FXLV) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners