Fitness Champs Holdings Limited (FCHL)
NASDAQ: FCHL · Real-Time Price · USD
0.4840
-0.0184 (-3.66%)
Oct 14, 2025, 3:09 PM EDT - Market open
Fitness Champs Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | - | -2.47% | 310,122 |
| Oct 13, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 0.22% | 207,684 |
| Oct 10, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.24% | 610,507 |
| Oct 9, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 0.53% | 453,764 |
| Oct 8, 2025 | 0.57 | 0.57 | 0.51 | 0.53 | 0.53 | -5.46% | 795,979 |
| Oct 7, 2025 | 0.60 | 0.62 | 0.55 | 0.56 | 0.56 | -8.30% | 619,379 |
| Oct 6, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -3.19% | 266,643 |
| Oct 3, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 0.64% | 245,685 |
| Oct 2, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -0.61% | 383,963 |
| Oct 1, 2025 | 0.57 | 0.64 | 0.57 | 0.63 | 0.63 | 11.59% | 904,922 |
| Sep 30, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -6.38% | 1,074,186 |
| Sep 29, 2025 | 0.64 | 0.65 | 0.60 | 0.60 | 0.60 | -6.98% | 1,192,661 |
| Sep 26, 2025 | 0.67 | 0.69 | 0.62 | 0.65 | 0.65 | -7.86% | 2,028,917 |
| Sep 25, 2025 | 0.67 | 0.75 | 0.65 | 0.70 | 0.70 | 0.65% | 2,514,117 |
| Sep 24, 2025 | 0.97 | 1.03 | 0.67 | 0.70 | 0.70 | -35.00% | 10,337,685 |
| Sep 23, 2025 | 7.35 | 7.37 | 1.02 | 1.07 | 1.07 | -84.60% | 18,418,994 |
| Sep 22, 2025 | 6.83 | 7.20 | 6.18 | 6.95 | 6.95 | -3.47% | 6,442,563 |
| Sep 19, 2025 | 6.80 | 7.64 | 6.32 | 7.20 | 7.20 | 4.80% | 13,264,855 |
| Sep 18, 2025 | 6.53 | 6.90 | 6.10 | 6.87 | 6.87 | 4.89% | 6,900,239 |
| Sep 17, 2025 | 6.33 | 6.85 | 5.61 | 6.55 | 6.55 | 6.16% | 603,509 |
| Sep 16, 2025 | 5.27 | 6.18 | 5.27 | 6.17 | 6.17 | 18.88% | 876,158 |
| Sep 15, 2025 | 5.50 | 5.65 | 5.10 | 5.19 | 5.19 | -6.32% | 641,218 |
| Sep 12, 2025 | 5.21 | 5.65 | 5.21 | 5.54 | 5.54 | 5.73% | 4,073,099 |
| Sep 11, 2025 | 4.50 | 5.35 | 4.43 | 5.24 | 5.24 | 25.96% | 8,008,102 |
| Sep 10, 2025 | 4.49 | 4.75 | 4.16 | 4.16 | 4.16 | -8.57% | 3,310,256 |
| Sep 9, 2025 | 4.90 | 4.92 | 4.43 | 4.55 | 4.55 | -6.76% | 3,906,999 |
| Sep 8, 2025 | 4.62 | 4.94 | 4.62 | 4.88 | 4.88 | 6.09% | 890,791 |
| Sep 5, 2025 | 4.30 | 5.05 | 4.30 | 4.60 | 4.60 | 8.24% | 2,668,050 |