Fitness Champs Holdings Limited (FCHL)
NASDAQ: FCHL · Real-Time Price · USD
2.470
-0.022 (-0.90%)
At close: Mar 23, 2026, 4:00 PM EDT
2.390
-0.080 (-3.22%)
Pre-market: Mar 24, 2026, 8:32 AM EDT
Fitness Champs Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 2.32 | 2.74 | 2.05 | 2.47 | 2.47 | -0.84% | 115,815 |
| Mar 20, 2026 | 2.63 | 2.87 | 2.48 | 2.49 | 2.49 | 0.52% | 94,373 |
| Mar 19, 2026 | 2.74 | 2.83 | 2.46 | 2.48 | 2.48 | -9.43% | 28,953 |
| Mar 18, 2026 | 3.30 | 3.30 | 2.70 | 2.74 | 2.74 | -17.12% | 35,674 |
| Mar 17, 2026 | 3.35 | 3.35 | 3.25 | 3.30 | 3.30 | 1.41% | 2,288 |
| Mar 16, 2026 | 3.30 | 3.30 | 3.15 | 3.26 | 3.25 | -1.48% | 1,147 |
| Mar 13, 2026 | 3.35 | 3.35 | 3.21 | 3.30 | 3.30 | 3.38% | 2,151 |
| Mar 12, 2026 | 3.02 | 3.28 | 3.02 | 3.20 | 3.20 | -3.36% | 10,429 |
| Mar 11, 2026 | 3.23 | 3.31 | 3.19 | 3.31 | 3.31 | 0.49% | 7,066 |
| Mar 10, 2026 | 3.20 | 3.53 | 3.18 | 3.29 | 3.29 | 1.20% | 19,339 |
| Mar 9, 2026 | 3.22 | 3.28 | 3.15 | 3.25 | 3.25 | 1.12% | 7,589 |
| Mar 6, 2026 | 3.29 | 3.29 | 3.15 | 3.22 | 3.22 | -0.74% | 6,355 |
| Mar 5, 2026 | 3.26 | 3.27 | 3.15 | 3.24 | 3.24 | 4.05% | 3,534 |
| Mar 4, 2026 | 3.00 | 3.30 | 3.00 | 3.11 | 3.11 | 0.94% | 9,053 |
| Mar 3, 2026 | 3.17 | 3.29 | 3.08 | 3.09 | 3.09 | -2.06% | 4,026 |
| Mar 2, 2026 | 3.20 | 3.24 | 3.08 | 3.15 | 3.15 | -2.69% | 9,412 |
| Feb 27, 2026 | 3.34 | 3.42 | 3.23 | 3.24 | 3.24 | -4.43% | 6,818 |
| Feb 26, 2026 | 3.40 | 3.40 | 3.24 | 3.39 | 3.39 | -0.88% | 7,162 |
| Feb 25, 2026 | 3.42 | 3.42 | 3.23 | 3.42 | 3.42 | -0.73% | 6,300 |
| Feb 24, 2026 | 3.33 | 3.45 | 3.18 | 3.44 | 3.44 | 4.49% | 8,378 |
| Feb 23, 2026 | 3.10 | 3.38 | 3.09 | 3.29 | 3.29 | 3.55% | 11,292 |
| Feb 20, 2026 | 3.44 | 3.44 | 3.15 | 3.18 | 3.18 | -1.94% | 8,137 |
| Feb 19, 2026 | 3.38 | 3.38 | 3.14 | 3.24 | 3.24 | -1.25% | 15,634 |
| Feb 18, 2026 | 3.36 | 3.42 | 3.22 | 3.29 | 3.28 | 2.02% | 6,553 |
| Feb 17, 2026 | 3.02 | 3.44 | 3.02 | 3.22 | 3.22 | -3.13% | 4,245 |
| Feb 13, 2026 | 3.34 | 3.62 | 3.23 | 3.32 | 3.32 | 0.18% | 8,384 |
| Feb 12, 2026 | 3.47 | 4.61 | 3.30 | 3.32 | 3.32 | -5.17% | 92,531 |
| Feb 11, 2026 | 3.55 | 3.59 | 3.32 | 3.50 | 3.50 | -0.93% | 17,046 |
| Feb 10, 2026 | 3.67 | 3.67 | 3.38 | 3.53 | 3.53 | 1.20% | 5,058 |
| Feb 9, 2026 | 3.47 | 3.63 | 3.24 | 3.49 | 3.49 | -0.99% | 6,807 |
| Feb 6, 2026 | 3.38 | 3.60 | 3.38 | 3.53 | 3.52 | 6.33% | 5,947 |
| Feb 5, 2026 | 3.23 | 3.52 | 3.23 | 3.32 | 3.31 | -0.54% | 10,828 |
| Feb 4, 2026 | 3.63 | 3.66 | 3.30 | 3.33 | 3.33 | -8.21% | 17,962 |
| Feb 3, 2026 | 3.67 | 3.73 | 3.62 | 3.63 | 3.63 | -0.30% | 13,656 |
| Feb 2, 2026 | 3.96 | 4.05 | 3.54 | 3.64 | 3.64 | -7.07% | 38,535 |
| Jan 30, 2026 | 3.79 | 4.42 | 3.45 | 3.92 | 3.92 | -0.46% | 61,675 |
| Jan 29, 2026 | 3.52 | 4.20 | 3.26 | 3.94 | 3.94 | 13.88% | 181,382 |
| Jan 28, 2026 | 3.75 | 3.75 | 3.45 | 3.46 | 3.46 | -2.51% | 7,422 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.55 | 3.55 | 3.55 | -1.53% | 3,215 |
| Jan 26, 2026 | 3.50 | 3.68 | 3.50 | 3.60 | 3.60 | 3.21% | 25,563 |
| Jan 23, 2026 | 3.51 | 3.77 | 3.47 | 3.49 | 3.49 | 0.61% | 10,517 |
| Jan 22, 2026 | 3.74 | 3.79 | 3.29 | 3.47 | 3.47 | -4.30% | 37,081 |
| Jan 21, 2026 | 3.90 | 4.05 | 3.62 | 3.62 | 3.62 | -6.60% | 10,688 |
| Jan 20, 2026 | 3.77 | 4.00 | 3.77 | 3.88 | 3.88 | 2.37% | 6,989 |
| Jan 16, 2026 | 4.20 | 4.20 | 3.75 | 3.79 | 3.79 | -6.86% | 30,052 |
| Jan 15, 2026 | 3.88 | 4.27 | 3.85 | 4.07 | 4.07 | 5.03% | 10,913 |
| Jan 14, 2026 | 4.02 | 4.23 | 3.87 | 3.87 | 3.87 | -2.54% | 5,043 |
| Jan 13, 2026 | 4.30 | 4.37 | 3.98 | 3.98 | 3.97 | -5.09% | 5,398 |
| Jan 12, 2026 | 4.26 | 4.32 | 4.07 | 4.19 | 4.19 | 2.80% | 8,209 |
| Jan 9, 2026 | 4.23 | 4.43 | 4.07 | 4.07 | 4.07 | -2.75% | 8,053 |