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 |
Aug 01, 2023 | $0.675 | $0.690 | $0.680 | $0.686 | 169 127 |
Jul 31, 2023 | $0.650 | $0.701 | $0.650 | $0.675 | 355 751 |
Jul 28, 2023 | $0.630 | $0.670 | $0.600 | $0.660 | 280 302 |
Jul 27, 2023 | $0.606 | $0.650 | $0.602 | $0.630 | 144 320 |
Jul 26, 2023 | $0.580 | $0.630 | $0.575 | $0.608 | 218 380 |
Jul 25, 2023 | $0.564 | $0.600 | $0.560 | $0.579 | 258 991 |
Jul 24, 2023 | $0.590 | $0.600 | $0.556 | $0.569 | 196 804 |
Jul 21, 2023 | $0.580 | $0.595 | $0.551 | $0.555 | 292 401 |
Jul 20, 2023 | $0.590 | $0.600 | $0.580 | $0.600 | 186 547 |
Jul 19, 2023 | $0.600 | $0.605 | $0.570 | $0.580 | 355 943 |
Jul 18, 2023 | $0.570 | $0.624 | $0.570 | $0.600 | 330 688 |
Jul 17, 2023 | $0.648 | $0.648 | $0.551 | $0.582 | 289 768 |
Jul 14, 2023 | $0.620 | $0.620 | $0.550 | $0.550 | 141 795 |
Jul 13, 2023 | $0.600 | $0.630 | $0.546 | $0.572 | 349 774 |
Jul 12, 2023 | $0.578 | $0.600 | $0.550 | $0.577 | 183 740 |
Jul 11, 2023 | $0.600 | $0.645 | $0.525 | $0.578 | 631 262 |
Jul 10, 2023 | $0.530 | $0.600 | $0.530 | $0.592 | 531 907 |
Jul 07, 2023 | $0.546 | $0.550 | $0.490 | $0.522 | 277 778 |
Jul 06, 2023 | $0.525 | $0.552 | $0.490 | $0.552 | 451 333 |
Jul 05, 2023 | $0.556 | $0.556 | $0.501 | $0.501 | 699 740 |
Jul 03, 2023 | $0.500 | $0.560 | $0.505 | $0.530 | 398 925 |
Jun 30, 2023 | $0.526 | $0.563 | $0.461 | $0.500 | 977 914 |
Jun 29, 2023 | $0.560 | $0.560 | $0.515 | $0.515 | 378 903 |
Jun 28, 2023 | $0.555 | $0.597 | $0.517 | $0.517 | 669 614 |
Jun 27, 2023 | $0.584 | $0.600 | $0.520 | $0.535 | 444 679 |
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.