Fitness Champs Holdings Limited (FCHL)
NASDAQ: FCHL · Real-Time Price · USD
0.3404
-0.0132 (-3.73%)
At close: Dec 2, 2025, 4:00 PM EST
0.3600
+0.0196 (5.76%)
After-hours: Dec 2, 2025, 7:12 PM EST
Fitness Champs Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -3.73% | 130,999 |
| Dec 1, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.80% | 122,728 |
| Nov 28, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 4.18% | 94,087 |
| Nov 26, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -1.94% | 119,129 |
| Nov 25, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 1.37% | 71,810 |
| Nov 24, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -2.69% | 183,800 |
| Nov 21, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.25% | 250,841 |
| Nov 20, 2025 | 0.37 | 0.38 | 0.34 | 0.34 | 0.34 | -2.00% | 237,386 |
| Nov 19, 2025 | 0.34 | 0.41 | 0.34 | 0.35 | 0.35 | 4.38% | 1,441,502 |
| Nov 18, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -3.51% | 321,342 |
| Nov 17, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.91% | 163,250 |
| Nov 14, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.43% | 156,845 |
| Nov 13, 2025 | 0.36 | 0.38 | 0.35 | 0.35 | 0.35 | -3.90% | 218,011 |
| Nov 12, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -4.38% | 214,053 |
| Nov 11, 2025 | 0.42 | 0.42 | 0.36 | 0.38 | 0.38 | -8.74% | 436,661 |
| Nov 10, 2025 | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | 1.40% | 1,007,254 |
| Nov 7, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -1.73% | 115,392 |
| Nov 6, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 4.10% | 218,126 |
| Nov 5, 2025 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -1.44% | 235,713 |
| Nov 4, 2025 | 0.45 | 0.47 | 0.41 | 0.41 | 0.41 | -10.44% | 596,964 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -1.40% | 142,345 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -3.86% | 223,598 |
| Oct 30, 2025 | 0.49 | 0.51 | 0.47 | 0.48 | 0.48 | -5.27% | 285,860 |
| Oct 29, 2025 | 0.46 | 0.52 | 0.46 | 0.51 | 0.51 | 7.92% | 1,253,440 |
| Oct 28, 2025 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | 8.26% | 477,098 |
| Oct 27, 2025 | 0.45 | 0.48 | 0.43 | 0.44 | 0.44 | -2.41% | 379,751 |
| Oct 24, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.66% | 215,369 |
| Oct 23, 2025 | 0.46 | 0.49 | 0.44 | 0.47 | 0.47 | 1.29% | 394,277 |
| Oct 22, 2025 | 0.47 | 0.48 | 0.43 | 0.46 | 0.46 | 0.44% | 332,199 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.43 | 0.46 | 0.46 | -5.24% | 281,953 |
| Oct 20, 2025 | 0.43 | 0.49 | 0.43 | 0.48 | 0.48 | 11.10% | 325,750 |
| Oct 17, 2025 | 0.44 | 0.47 | 0.43 | 0.43 | 0.43 | -2.62% | 641,636 |
| Oct 16, 2025 | 0.48 | 0.50 | 0.44 | 0.45 | 0.45 | -8.59% | 754,770 |
| Oct 15, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | 0.43% | 368,691 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.32% | 349,342 |
| 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% | 19,268,278 |