NYSE:FXLV
F45 Training Holdings Inc. Stock Price (Quote)
$0.0600
-0.0900 (-60.00%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0600 | $0.200 | Thursday, 16th May 2024 FXLV stock ended at $0.0600. This is 60.00% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 4.17% from a day low at $0.0600 to a day high of $0.0625. |
90 days | $0.0230 | $0.200 | |
52 weeks | $0.0003 | $1.17 |
Date | Open | High | Low | Close | Volume |
Jun 26, 2023 | $0.650 | $0.652 | $0.572 | $0.572 | 549 142 |
Jun 23, 2023 | $0.650 | $0.685 | $0.617 | $0.618 | 471 444 |
Jun 22, 2023 | $0.660 | $0.703 | $0.658 | $0.670 | 348 927 |
Jun 21, 2023 | $0.704 | $0.740 | $0.656 | $0.674 | 506 893 |
Jun 20, 2023 | $0.730 | $0.745 | $0.660 | $0.665 | 550 390 |
Jun 16, 2023 | $0.745 | $0.785 | $0.722 | $0.729 | 599 164 |
Jun 15, 2023 | $0.759 | $0.759 | $0.700 | $0.730 | 647 769 |
Jun 14, 2023 | $0.80 | $0.82 | $0.730 | $0.741 | 772 049 |
Jun 13, 2023 | $0.785 | $0.84 | $0.780 | $0.788 | 442 521 |
Jun 12, 2023 | $0.81 | $0.84 | $0.771 | $0.80 | 275 660 |
Jun 09, 2023 | $0.85 | $0.85 | $0.772 | $0.787 | 458 364 |
Jun 08, 2023 | $0.83 | $0.83 | $0.770 | $0.80 | 270 666 |
Jun 07, 2023 | $0.90 | $0.91 | $0.788 | $0.80 | 551 633 |
Jun 06, 2023 | $0.93 | $0.95 | $0.83 | $0.85 | 387 761 |
Jun 05, 2023 | $0.98 | $0.98 | $0.88 | $0.92 | 291 059 |
Jun 02, 2023 | $1.00 | $1.02 | $0.95 | $0.98 | 253 630 |
Jun 01, 2023 | $1.04 | $1.08 | $0.98 | $0.99 | 405 409 |
May 31, 2023 | $1.06 | $1.08 | $0.98 | $1.02 | 471 040 |
May 30, 2023 | $0.91 | $1.17 | $0.90 | $1.07 | 635 571 |
May 26, 2023 | $0.88 | $0.94 | $0.81 | $0.90 | 232 280 |
May 25, 2023 | $0.90 | $0.90 | $0.82 | $0.83 | 229 601 |
May 24, 2023 | $0.85 | $0.93 | $0.80 | $0.86 | 255 927 |
May 23, 2023 | $0.88 | $0.88 | $0.709 | $0.82 | 252 179 |
May 22, 2023 | $0.91 | $0.89 | $0.85 | $0.86 | 203 242 |
May 19, 2023 | $0.94 | $0.94 | $0.84 | $0.87 | 114 942 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FXLV stock historical prices to predict future price movements?
Trend Analysis: Examine the FXLV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FXLV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.