Fitness Champs Holdings Limited (FCHL)

NASDAQ: FCHL · Real-Time Price · USD

0.7437

+0.0217 (3.01%)

At close: Nov 13, 2026, 4:00 PM EST

0.7550

+0.0113 (1.52%)

After-hours: Nov 13, 2026, 6:51 PM EST

Fitness Champs Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.70	0.83	0.70	0.74	0.74	3.01%	33,612
Nov 12, 2026	0.66	0.78	0.64	0.72	0.72	-0.96%	55,705
Nov 11, 2026	0.67	0.73	0.67	0.73	0.73	1.79%	14,110
Nov 10, 2026	0.69	0.75	0.67	0.72	0.72	3.01%	24,883
Nov 9, 2026	0.63	0.77	0.63	0.70	0.70	8.02%	204,777
Nov 6, 2026	0.67	0.71	0.63	0.64	0.64	-3.71%	18,147
Nov 5, 2026	0.69	0.73	0.60	0.67	0.67	-5.59%	34,195
Nov 4, 2026	0.80	0.83	0.52	0.71	0.71	-15.71%	290,166
Nov 3, 2026	0.95	0.97	0.84	0.84	0.84	-15.99%	46,831
Nov 2, 2026	0.85	1.04	0.85	1.00	1.00	12.11%	59,848
Oct 30, 2026	0.86	0.89	0.85	0.89	0.89	2.41%	21,503
Oct 29, 2026	0.84	0.87	0.84	0.87	0.87	1.36%	24,366
Oct 28, 2026	0.88	0.88	0.84	0.86	0.86	0.14%	27,414
Oct 27, 2026	0.86	0.92	0.84	0.86	0.86	0.20%	63,255
Oct 26, 2026	0.85	0.86	0.84	0.86	0.86	-3.77%	27,578
Oct 23, 2026	0.91	0.94	0.87	0.89	0.89	-6.21%	20,934
Oct 22, 2026	0.92	0.95	0.90	0.95	0.95	0.39%	15,759
Oct 21, 2026	0.89	0.96	0.84	0.95	0.95	5.85%	85,150
Oct 20, 2026	0.86	0.89	0.83	0.89	0.89	3.46%	44,831
Oct 19, 2026	0.84	0.87	0.75	0.86	0.86	2.26%	98,590
Oct 16, 2026	0.87	0.92	0.81	0.84	0.84	-6.25%	125,861
Oct 15, 2026	0.98	0.98	0.90	0.90	0.90	-9.98%	166,590
Oct 14, 2026	1.10	1.12	0.95	1.00	1.00	-6.54%	572,926
Oct 13, 2026	1.37	1.69	1.07	1.07	1.07	7.00%	31,501,122
Oct 12, 2026	0.88	1.09	0.87	1.00	1.00	14.42%	26,843,282
Oct 9, 2026	0.92	0.92	0.86	0.87	0.87	-4.98%	16,269
Oct 8, 2026	0.90	0.92	0.89	0.92	0.92	-4.12%	16,631
Oct 7, 2026	0.90	0.98	0.90	0.96	0.96	4.96%	25,355
Oct 6, 2026	0.92	0.93	0.90	0.91	0.91	-1.72%	26,394
Oct 5, 2026	0.92	0.94	0.81	0.93	0.93	0.27%	44,987
Oct 2, 2026	0.93	0.95	0.92	0.93	0.93	-3.01%	10,748
Oct 1, 2026	0.94	0.96	0.92	0.96	0.96	2.27%	26,332
Sep 30, 2026	0.93	0.96	0.92	0.94	0.94	1.96%	15,260
Sep 29, 2026	0.96	0.97	0.90	0.92	0.92	-6.43%	56,869
Sep 28, 2026	0.98	1.26	0.95	0.98	0.98	-2.00%	531,461
Sep 25, 2026	0.98	1.02	0.91	1.00	1.00	3.08%	260,423
Sep 24, 2026	0.98	1.00	0.93	0.97	0.97	-4.89%	19,452
Sep 23, 2026	0.99	1.03	0.99	1.02	1.02	0.99%	30,582
Sep 22, 2026	0.98	1.03	0.98	1.01	1.01	-2.88%	24,998
Sep 21, 2026	0.98	1.04	0.97	1.04	1.04	-0.95%	12,688
Sep 18, 2026	1.06	1.06	1.00	1.05	1.05	1.94%	26,846
Sep 17, 2026	1.05	1.06	0.98	1.03	1.03	-	55,234
Sep 16, 2026	0.99	1.05	0.92	1.03	1.03	-6.36%	757,467
Sep 15, 2026	0.96	1.13	0.94	1.10	1.10	16.48%	6,945,895
Sep 14, 2026	0.93	1.00	0.91	0.94	0.94	1.01%	36,761
Sep 11, 2026	0.96	0.96	0.92	0.94	0.94	-2.91%	17,316
Sep 10, 2026	1.00	1.01	0.86	0.96	0.96	-6.50%	47,983
Sep 9, 2026	1.02	1.03	0.98	1.03	1.03	1.98%	10,354
Sep 8, 2026	1.00	1.04	0.99	1.01	1.01	1.00%	18,826
Sep 4, 2026	1.04	1.06	1.00	1.00	1.00	-4.76%	13,007