F45 Training Holdings IncNYSE:FXLV
- LAST PRICE5.5100
- TODAY'S CHANGE (%)-0.4500 (-7.5503%)
- Bid / Lots4.9800/ 2
- Ask / Lots7.5000/ 3
- Open / Previous Close6.0400 / 5.9600
- Day Range
- 52 Week Range
- Volume911,876
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | FXLV |
|---|---|---|
| 09:32 ET | 5557 | 6.0417 |
| 09:36 ET | 300 | 6.03 |
| 09:38 ET | 2422 | 5.96 |
| 09:39 ET | 3141 | 5.964 |
| 09:41 ET | 826 | 5.985 |
| 09:43 ET | 834 | 5.98 |
| 09:45 ET | 1171 | 5.97 |
| 09:48 ET | 398 | 5.945 |
| 09:50 ET | 914 | 5.95 |
| 09:52 ET | 1061 | 5.95 |
| 09:54 ET | 3633 | 6 |
| 09:56 ET | 2574 | 6.01 |
| 09:57 ET | 607 | 6.03 |
| 09:59 ET | 1908 | 6.075 |
| 10:01 ET | 1867 | 6.04 |
| 10:03 ET | 1349 | 6.055 |
| 10:08 ET | 714 | 6.03 |
| 10:10 ET | 300 | 6.03 |
| 10:12 ET | 1100 | 6.03 |
| 10:14 ET | 607 | 6.03 |
| 10:15 ET | 1017 | 6.03 |
| 10:17 ET | 2380 | 6.03 |
| 10:19 ET | 1208 | 6.02 |
| 10:21 ET | 300 | 6.015 |
| 10:24 ET | 300 | 6.015 |
| 10:26 ET | 200 | 6.015 |
| 10:28 ET | 8668 | 6.01 |
| 10:30 ET | 13086 | 6.005 |
| 10:32 ET | 1300 | 6.01 |
| 10:33 ET | 800 | 6 |
| 10:35 ET | 2276 | 6.01 |
| 10:37 ET | 500 | 6 |
| 10:39 ET | 1305 | 6.005 |
| 10:42 ET | 2680 | 6.01 |
| 10:44 ET | 2890 | 6.005 |
| 10:46 ET | 54372 | 5.8 |
| 10:48 ET | 2751 | 5.73 |
| 10:50 ET | 1600 | 5.71 |
| 10:51 ET | 2682 | 5.635 |
| 10:53 ET | 5377 | 5.73 |
| 10:55 ET | 2242 | 5.73 |
| 10:57 ET | 857 | 5.72 |
| 11:00 ET | 9983 | 5.675 |
| 11:02 ET | 2810 | 5.6985 |
| 11:04 ET | 1776 | 5.71 |
| 11:06 ET | 517 | 5.715 |
| 11:08 ET | 1818 | 5.72 |
| 11:09 ET | 2550 | 5.76 |
| 11:11 ET | 6052 | 5.6975 |
| 11:13 ET | 2927 | 5.74 |
| 11:15 ET | 3005 | 5.72 |
| 11:18 ET | 2516 | 5.715 |
| 11:20 ET | 730 | 5.73 |
| 11:22 ET | 2201 | 5.73 |
| 11:24 ET | 100 | 5.73 |
| 11:26 ET | 1351 | 5.74 |
| 11:27 ET | 1156 | 5.76 |
| 11:29 ET | 400 | 5.77 |
| 11:31 ET | 600 | 5.79 |
| 11:33 ET | 735 | 5.7999 |
| 11:36 ET | 1695 | 5.8 |
| 11:38 ET | 3884 | 5.73 |
| 11:40 ET | 3130 | 5.75 |
| 11:42 ET | 1614 | 5.775 |
| 11:44 ET | 2452 | 5.7401 |
| 11:45 ET | 6469 | 5.74 |
| 11:47 ET | 498 | 5.745 |
| 11:49 ET | 200 | 5.75 |
| 11:51 ET | 426 | 5.76 |
| 11:54 ET | 2245 | 5.745 |
| 11:56 ET | 400 | 5.745 |
| 11:58 ET | 5551 | 5.745 |
| 12:00 ET | 5236 | 5.73 |
| 12:02 ET | 100 | 5.73 |
| 12:03 ET | 600 | 5.73 |
| 12:05 ET | 1237 | 5.745 |
| 12:07 ET | 2198 | 5.74 |
| 12:09 ET | 1300 | 5.725 |
| 12:12 ET | 950 | 5.715 |
| 12:14 ET | 10186 | 5.705 |
| 12:16 ET | 1701 | 5.695 |
| 12:18 ET | 322 | 5.695 |
| 12:20 ET | 200 | 5.695 |
| 12:21 ET | 800 | 5.695 |
| 12:23 ET | 900 | 5.7 |
| 12:25 ET | 300 | 5.695 |
| 12:27 ET | 3043 | 5.65 |
| 12:30 ET | 11219 | 5.57 |
| 12:32 ET | 1978 | 5.56 |
| 12:34 ET | 15491 | 5.57 |
| 12:36 ET | 6166 | 5.5601 |
| 12:38 ET | 6820 | 5.6 |
| 12:39 ET | 300 | 5.59 |
| 12:41 ET | 1293 | 5.59 |
| 12:43 ET | 804 | 5.61 |
| 12:45 ET | 1210 | 5.62 |
| 12:48 ET | 2131 | 5.6 |
| 12:50 ET | 1936 | 5.635 |
| 12:52 ET | 500 | 5.65 |
| 12:54 ET | 2666 | 5.63 |
| 12:56 ET | 426 | 5.64 |
| 12:57 ET | 711 | 5.65 |
| 12:59 ET | 1000 | 5.64 |
| 01:01 ET | 300 | 5.65 |
| 01:03 ET | 3874 | 5.625 |
| 01:06 ET | 500 | 5.6201 |
| 01:08 ET | 2558 | 5.5801 |
| 01:10 ET | 9438 | 5.575 |
| 01:12 ET | 700 | 5.575 |
| 01:14 ET | 7615 | 5.555 |
| 01:15 ET | 1318 | 5.555 |
| 01:17 ET | 200 | 5.555 |
| 01:19 ET | 7045 | 5.52 |
| 01:21 ET | 1628 | 5.515 |
| 01:24 ET | 19118 | 5.46 |
| 01:26 ET | 5078 | 5.515 |
| 01:28 ET | 2688 | 5.51 |
| 01:30 ET | 900 | 5.51 |
| 01:32 ET | 2567 | 5.52 |
| 01:33 ET | 13914 | 5.545 |
| 01:35 ET | 13717 | 5.5101 |
| 01:37 ET | 1678 | 5.52 |
| 01:39 ET | 750 | 5.54 |
| 01:42 ET | 400 | 5.545 |
| 01:44 ET | 400 | 5.545 |
| 01:46 ET | 1412 | 5.545 |
| 01:48 ET | 1028 | 5.565 |
| 01:50 ET | 4562 | 5.53 |
| 01:51 ET | 200 | 5.53 |
| 01:53 ET | 724 | 5.545 |
| 01:55 ET | 1552 | 5.555 |
| 01:57 ET | 600 | 5.55 |
| 02:00 ET | 500 | 5.555 |
| 02:02 ET | 1600 | 5.56 |
| 02:04 ET | 1123 | 5.56 |
| 02:06 ET | 4087 | 5.53 |
| 02:08 ET | 400 | 5.505 |
| 02:09 ET | 703 | 5.51 |
| 02:11 ET | 2465 | 5.545 |
| 02:13 ET | 1200 | 5.5499 |
| 02:15 ET | 500 | 5.545 |
| 02:18 ET | 1615 | 5.53 |
| 02:20 ET | 1500 | 5.53 |
| 02:22 ET | 300 | 5.53 |
| 02:24 ET | 2024 | 5.535 |
| 02:26 ET | 1844 | 5.54 |
| 02:27 ET | 1000 | 5.54 |
| 02:29 ET | 1694 | 5.54 |
| 02:31 ET | 2675 | 5.495 |
| 02:33 ET | 2637 | 5.49 |
| 02:36 ET | 2399 | 5.49 |
| 02:38 ET | 5940 | 5.5 |
| 02:40 ET | 2863 | 5.49 |
| 02:42 ET | 5644 | 5.5 |
| 02:44 ET | 7394 | 5.515 |
| 02:45 ET | 13613 | 5.45 |
| 02:47 ET | 6228 | 5.45 |
| 02:49 ET | 6204 | 5.49 |
| 02:51 ET | 10544 | 5.445 |
| 02:54 ET | 9202 | 5.46 |
| 02:56 ET | 4250 | 5.445 |
| 02:58 ET | 3276 | 5.43 |
| 03:00 ET | 900 | 5.45 |
| 03:02 ET | 1696 | 5.455 |
| 03:03 ET | 2878 | 5.445 |
| 03:05 ET | 200 | 5.445 |
| 03:07 ET | 1563 | 5.455 |
| 03:09 ET | 5022 | 5.42 |
| 03:12 ET | 12886 | 5.395 |
| 03:14 ET | 2575 | 5.4 |
| 03:16 ET | 3856 | 5.41 |
| 03:18 ET | 300 | 5.42 |
| 03:20 ET | 1513 | 5.45 |
| 03:21 ET | 1004 | 5.5 |
| 03:23 ET | 2165 | 5.505 |
| 03:25 ET | 3321 | 5.48 |
| 03:27 ET | 3950 | 5.54 |
| 03:30 ET | 700 | 5.55 |
| 03:32 ET | 4215 | 5.525 |
| 03:34 ET | 5817 | 5.555 |
| 03:36 ET | 3014 | 5.575 |
| 03:38 ET | 4543 | 5.585 |
| 03:39 ET | 2500 | 5.585 |
| 03:41 ET | 21014 | 5.54 |
| 03:43 ET | 24262 | 5.49 |
| 03:45 ET | 9482 | 5.495 |
| 03:48 ET | 6571 | 5.495 |
| 03:50 ET | 8812 | 5.495 |
| 03:52 ET | 9796 | 5.495 |
| 03:54 ET | 8123 | 5.51 |
| 03:56 ET | 9184 | 5.515 |
| 03:57 ET | 11264 | 5.54 |
| 03:59 ET | 54793 | 5.51 |
May 18, 2022
Baird Adjusts Price Target on F45 Training Holdings to $12 From $19, Keeps Outperform Rating, from 7:29AM ET on Wednesday May 18, 2022 by MT Newswires
7:29AM ET on Wednesday May 18, 2022 by MT Newswires
May 17, 2022
Roth Capital Downgrades F45 Training Holdings to Neutral From Buy, Adjusts Price Target to $8 From $18, from 11:15AM ET on Tuesday May 17, 2022 by MT Newswires
11:15AM ET on Tuesday May 17, 2022 by MT Newswires
May 16, 2022
BRIEF-F45 Reports First Quarter Fiscal 2022 Results, from 4:34PM ET on Monday May 16, 2022 by Thomson Reuters
4:34PM ET on Monday May 16, 2022 by Thomson ReutersF45 Training Holdings Swings to Q1 Profit as Revenue Rises, from 4:30PM ET on Monday May 16, 2022 by MT Newswires
4:30PM ET on Monday May 16, 2022 by MT NewswiresF45 Announces AFTER Veteran Program and $100 Million Financing Facility, from 4:13PM ET on Monday May 16, 2022 by Business Wire
4:13PM ET on Monday May 16, 2022 by Business Wire
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
F45 Training Holdings Inc | 527.2M | -3.3x | --- |
Lindblad Expeditions Holdings Inc | 622.5M | -4.6x | --- |
Onespaworld Holdings Ltd | 735.9M | -29.2x | --- |
Xponential Fitness Inc | 764.9M | -8.0x | --- |
Allot Ltd | 204.2M | -11.8x | --- |
Reading International Inc | 107.0M | -24.5x | +28.20% |
Company Information
F45 Training Holdings Inc. is a fitness franchisor. The Company is focused on creating global fitness training and lifestyle brands. It offers consumers functional 45-minute workouts that are effective, fun, and community-driven. It operates through three segments: United States, which includes operations in the United States and South America; Australia, which includes operations in Australia, New Zealand and the immediately surrounding island nations, and Rest of World, which includes operations in locations other than the United States and Australia. It delivers its workouts through its digitally-connected global network of studios, and has built a technology-enabled platform that allows to create and distribute workouts to its global franchisee base. It provides a fitness program, which consists of strength, cardio, and hybrid branded workouts. Its studio consists of fitness equipment and related technology, which includes F45TVs, spin bikes, dumbbells, kettlebells, and sleds.
Contact Information
- Headquarters
- 236 California StreetEL SEGUNDO, CA, United States 90245
- Phone
- 818-962-8791
- Fax
- 302-655-5049
Executives
- Chairman of the Board, President, Chief Executive Officer, Founder
- Adam Gilchrist
- Chief Financial Officer, Director
- Chris Payne
- Chief Operating Officer
- Heather Christie
- Chief Technology Officer
- Dorian Workman
- Chief Marketing Officer
- John Minty
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $527.2M |
|---|---|
Revenue (TTM) | $165.8M |
Shares Outstanding | 95.7M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | --- |
EPS | $-1.68 |
Book Value | $1.36 |
P/E Ratio | -3.3x |
Price/Sales (TTM) | 3.2 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -44.48% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
