Fitness Champs Holdings Limited (FCHL)

Fitness Champs Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.33	0.34	0.30	0.30	0.30	-8.99%	277,231
Dec 12, 2025	0.34	0.35	0.32	0.33	0.33	-5.88%	118,778
Dec 11, 2025	0.34	0.35	0.32	0.35	0.35	8.36%	223,666
Dec 10, 2025	0.33	0.33	0.31	0.32	0.32	-2.75%	286,609
Dec 9, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	159,629
Dec 8, 2025	0.34	0.35	0.33	0.34	0.34	-1.35%	174,125
Dec 5, 2025	0.34	0.36	0.33	0.34	0.34	-0.35%	303,616
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-0.61%	61,930
Dec 3, 2025	0.34	0.35	0.33	0.34	0.34	1.06%	117,266
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.