Fitness Champs Holdings Limited (FCHL)
NASDAQ: FCHL · Real-Time Price · USD
1.190
-0.010 (-0.83%)
Aug 5, 2026, 1:13 PM EDT - Market open
Fitness Champs Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | -2.44% | 31,991 |
| Aug 3, 2026 | 1.10 | 1.26 | 1.05 | 1.23 | 1.23 | 8.85% | 136,251 |
| Jul 31, 2026 | 1.00 | 1.70 | 0.95 | 1.13 | 1.13 | 11.88% | 3,947,781 |
| Jul 30, 2026 | 0.99 | 1.03 | 0.96 | 1.01 | 1.01 | 2.02% | 25,302 |
| Jul 29, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -2.94% | 17,171 |
| Jul 28, 2026 | 1.04 | 1.07 | 0.96 | 1.02 | 1.02 | - | 36,799 |
| Jul 27, 2026 | 1.13 | 1.13 | 0.95 | 1.02 | 1.02 | -10.53% | 67,967 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -1.72% | 10,274 |
| Jul 23, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 5,881 |
| Jul 22, 2026 | 1.17 | 1.21 | 1.12 | 1.17 | 1.17 | 0.86% | 34,567 |
| Jul 21, 2026 | 1.24 | 1.24 | 1.14 | 1.16 | 1.16 | 2.65% | 12,132 |
| Jul 20, 2026 | 1.12 | 1.19 | 1.11 | 1.13 | 1.13 | -1.74% | 17,560 |
| Jul 17, 2026 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | -1.71% | 12,428 |
| Jul 16, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 1.74% | 14,269 |
| Jul 15, 2026 | 1.16 | 1.23 | 1.15 | 1.15 | 1.15 | -0.86% | 52,415 |
| Jul 14, 2026 | 1.18 | 1.31 | 1.12 | 1.16 | 1.16 | -4.13% | 35,479 |
| Jul 13, 2026 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -9.70% | 39,229 |
| Jul 10, 2026 | 1.30 | 1.41 | 1.29 | 1.34 | 1.34 | 0.75% | 31,121 |
| Jul 9, 2026 | 1.32 | 1.37 | 1.29 | 1.33 | 1.33 | 0.76% | 31,508 |
| Jul 8, 2026 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | -3.65% | 47,861 |
| Jul 7, 2026 | 1.39 | 1.39 | 1.28 | 1.37 | 1.37 | -1.44% | 51,490 |
| Jul 6, 2026 | 1.15 | 1.57 | 1.15 | 1.39 | 1.39 | 20.87% | 1,166,653 |
| Jul 2, 2026 | 1.15 | 1.16 | 1.08 | 1.15 | 1.15 | -1.71% | 44,451 |
| Jul 1, 2026 | 1.10 | 1.17 | 1.09 | 1.17 | 1.17 | 2.63% | 92,363 |
| Jun 30, 2026 | 1.20 | 1.24 | 1.14 | 1.14 | 1.14 | -5.00% | 33,433 |
| Jun 29, 2026 | 1.14 | 1.21 | 1.10 | 1.20 | 1.20 | 6.19% | 26,637 |
| Jun 26, 2026 | 1.14 | 1.18 | 1.06 | 1.13 | 1.13 | -1.74% | 61,046 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -3.36% | 13,324 |
| Jun 24, 2026 | 1.27 | 1.33 | 1.17 | 1.19 | 1.19 | -9.16% | 40,261 |
| Jun 23, 2026 | 1.29 | 1.34 | 1.26 | 1.31 | 1.31 | -2.24% | 39,047 |
| Jun 22, 2026 | 1.32 | 1.35 | 1.25 | 1.34 | 1.34 | -1.47% | 62,706 |
| Jun 18, 2026 | 1.31 | 1.38 | 1.25 | 1.36 | 1.36 | 5.43% | 65,984 |
| Jun 17, 2026 | 1.26 | 1.43 | 1.25 | 1.29 | 1.29 | -7.19% | 68,492 |
| Jun 16, 2026 | 1.40 | 1.47 | 1.32 | 1.39 | 1.39 | -4.14% | 56,995 |
| Jun 15, 2026 | 1.44 | 1.47 | 1.35 | 1.45 | 1.45 | -0.68% | 124,049 |
| Jun 12, 2026 | 1.28 | 1.65 | 1.24 | 1.46 | 1.46 | 14.06% | 434,733 |
| Jun 11, 2026 | 1.32 | 1.42 | 1.04 | 1.28 | 1.28 | -7.25% | 168,720 |
| Jun 10, 2026 | 1.33 | 1.45 | 1.22 | 1.38 | 1.38 | 15.97% | 1,673,747 |
| Jun 9, 2026 | 1.15 | 1.45 | 1.08 | 1.19 | 1.19 | 8.18% | 2,392,832 |
| Jun 8, 2026 | 1.10 | 1.68 | 0.86 | 1.10 | 1.10 | 2.80% | 4,575,149 |
| Jun 5, 2026 | 1.34 | 1.36 | 1.00 | 1.07 | 1.07 | -20.15% | 183,914 |
| Jun 4, 2026 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | -0.74% | 73,238 |
| Jun 3, 2026 | 1.32 | 1.59 | 1.28 | 1.35 | 1.35 | 0.75% | 400,738 |
| Jun 2, 2026 | 1.35 | 1.40 | 1.30 | 1.34 | 1.34 | -2.90% | 158,190 |
| Jun 1, 2026 | 1.32 | 1.51 | 1.24 | 1.38 | 1.38 | - | 460,693 |
| May 29, 2026 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -1.43% | 143,948 |
| May 28, 2026 | 1.40 | 1.54 | 1.40 | 1.40 | 1.40 | -0.71% | 74,805 |
| May 27, 2026 | 1.41 | 1.45 | 1.36 | 1.41 | 1.41 | - | 49,872 |
| May 26, 2026 | 1.53 | 1.54 | 1.39 | 1.41 | 1.41 | -3.42% | 82,801 |
| May 22, 2026 | 1.54 | 1.62 | 1.44 | 1.46 | 1.46 | -3.31% | 122,044 |