Fitness Champs Holdings Limited (FCHL)
NASDAQ: FCHL · Real-Time Price · USD
0.2158
-0.0100 (-4.43%)
At close: Feb 27, 2026, 4:00 PM EST
0.2226
+0.0068 (3.15%)
After-hours: Feb 27, 2026, 7:00 PM EST
Fitness Champs Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.43% | 102,056 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 106,725 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.74% | 94,475 |
| Feb 24, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.51% | 112,041 |
| Feb 23, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.54% | 164,118 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -1.94% | 109,795 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.23% | 234,009 |
| Feb 18, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.00% | 70,649 |
| Feb 17, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | -3.11% | 51,434 |
| Feb 13, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.18% | 118,744 |
| Feb 12, 2026 | 0.23 | 0.31 | 0.22 | 0.22 | 0.22 | -5.19% | 1,211,780 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.93% | 232,005 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.20% | 72,711 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.98% | 102,113 |
| Feb 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.33% | 88,972 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.54% | 161,500 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.22% | 268,578 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.29% | 202,815 |
| Feb 2, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -7.08% | 569,134 |
| Jan 30, 2026 | 0.25 | 0.29 | 0.23 | 0.26 | 0.26 | -0.46% | 889,687 |
| Jan 29, 2026 | 0.23 | 0.28 | 0.22 | 0.26 | 0.26 | 13.88% | 2,487,882 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.50% | 108,245 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -1.54% | 48,196 |
| Jan 26, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.22% | 377,592 |
| Jan 23, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.61% | 157,191 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.30% | 544,031 |
| Jan 21, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -6.61% | 160,326 |
| Jan 20, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.37% | 104,687 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -6.86% | 450,792 |
| Jan 15, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.03% | 162,805 |
| Jan 14, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -2.53% | 72,879 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.09% | 80,082 |
| Jan 12, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.80% | 123,139 |
| Jan 9, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -2.76% | 120,680 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.97% | 339,242 |
| Jan 7, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 12.88% | 417,260 |
| Jan 6, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -0.71% | 250,597 |
| Jan 5, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | 1.03% | 369,602 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 8.78% | 157,341 |
| Dec 31, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -6.85% | 386,247 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.27% | 453,561 |
| Dec 29, 2025 | 0.31 | 0.31 | 0.25 | 0.26 | 0.26 | -12.03% | 949,263 |
| Dec 26, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | 3.99% | 1,104,243 |
| Dec 24, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 9.44% | 399,226 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.18% | 156,990 |
| Dec 22, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -1.78% | 481,967 |
| Dec 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.97% | 53,336 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 83,389 |
| Dec 17, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -2.50% | 95,026 |
| Dec 16, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -4.92% | 252,358 |