Fitness Champs Holdings Limited (FCHL)
NASDAQ: FCHL · Real-Time Price · USD
0.2395
-0.0440 (-15.52%)
At close: Apr 22, 2026, 4:00 PM EDT
0.2268
-0.0127 (-5.30%)
After-hours: Apr 22, 2026, 7:59 PM EDT
Fitness Champs Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | -15.52% | 22,037,576 |
| Apr 21, 2026 | 0.32 | 0.34 | 0.25 | 0.28 | 0.28 | 26.00% | 237,304,220 |
| Apr 20, 2026 | 0.47 | 1.25 | 0.20 | 0.23 | 0.23 | -37.22% | 420,714,906 |
| Apr 17, 2026 | 0.50 | 0.55 | 0.35 | 0.36 | 0.36 | -76.88% | 7,665,214 |
| Apr 16, 2026 | 1.56 | 1.79 | 1.50 | 1.55 | 1.55 | 7.64% | 713,284 |
| Apr 15, 2026 | 1.49 | 1.58 | 1.32 | 1.44 | 1.44 | -1.37% | 811,158 |
| Apr 14, 2026 | 2.09 | 2.20 | 1.40 | 1.46 | 1.46 | -24.35% | 904,405 |
| Apr 13, 2026 | 1.96 | 1.97 | 1.86 | 1.93 | 1.93 | -2.03% | 89,677 |
| Apr 10, 2026 | 1.97 | 2.11 | 1.76 | 1.97 | 1.97 | -5.29% | 192,066 |
| Apr 9, 2026 | 1.95 | 2.17 | 1.80 | 2.08 | 2.08 | 7.77% | 4,747,390 |
| Apr 8, 2026 | 2.43 | 2.43 | 1.91 | 1.93 | 1.93 | -19.58% | 244,981 |
| Apr 7, 2026 | 2.07 | 2.49 | 1.96 | 2.40 | 2.40 | 22.45% | 1,472,530 |
| Apr 6, 2026 | 1.87 | 2.25 | 1.87 | 1.96 | 1.96 | - | 200,088 |
| Apr 2, 2026 | 1.92 | 2.10 | 1.88 | 1.96 | 1.96 | -7.98% | 322,942 |
| Apr 1, 2026 | 1.93 | 2.25 | 1.71 | 2.13 | 2.13 | 3.90% | 678,090 |
| Mar 31, 2026 | 1.45 | 2.25 | 1.40 | 2.05 | 2.05 | 32.26% | 1,974,037 |
| Mar 30, 2026 | 1.47 | 1.73 | 1.28 | 1.55 | 1.55 | -18.42% | 2,351,762 |
| Mar 27, 2026 | 3.32 | 3.35 | 1.75 | 1.90 | 1.90 | -46.48% | 2,676,318 |
| Mar 26, 2026 | 3.04 | 4.35 | 2.71 | 3.55 | 3.55 | 107.60% | 46,705,506 |
| Mar 25, 2026 | 1.88 | 2.30 | 1.66 | 1.71 | 1.71 | -41.84% | 19,887,122 |
| Mar 24, 2026 | 2.41 | 3.30 | 2.41 | 2.94 | 2.94 | 19.03% | 605,233 |
| Mar 23, 2026 | 2.32 | 2.74 | 2.05 | 2.47 | 2.47 | -0.84% | 129,111 |
| 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 |