Fitness Champs Holdings Limited (FCHL)
NASDAQ: FCHL · Real-Time Price · USD
1.380
0.00 (0.00%)
At close: Jun 1, 2026, 4:00 PM EDT
1.350
-0.030 (-2.17%)
Pre-market: Jun 2, 2026, 7:12 AM EDT
Fitness Champs Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.32 | 1.51 | 1.24 | 1.38 | 1.38 | - | 295,453 |
| May 29, 2026 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -1.43% | 76,637 |
| May 28, 2026 | 1.40 | 1.54 | 1.40 | 1.40 | 1.40 | -0.71% | 71,834 |
| May 27, 2026 | 1.41 | 1.45 | 1.36 | 1.41 | 1.41 | - | 46,121 |
| May 26, 2026 | 1.53 | 1.54 | 1.39 | 1.41 | 1.41 | -3.42% | 81,218 |
| May 22, 2026 | 1.54 | 1.62 | 1.44 | 1.46 | 1.46 | -3.31% | 115,458 |
| May 21, 2026 | 1.53 | 1.60 | 1.51 | 1.51 | 1.51 | -0.66% | 96,149 |
| May 20, 2026 | 1.52 | 1.78 | 1.51 | 1.52 | 1.52 | - | 159,100 |
| May 19, 2026 | 1.61 | 1.77 | 1.50 | 1.52 | 1.52 | -8.43% | 178,717 |
| May 18, 2026 | 1.71 | 1.74 | 1.59 | 1.66 | 1.66 | -5.68% | 133,356 |
| May 15, 2026 | 2.46 | 2.88 | 1.55 | 1.76 | 1.76 | -34.33% | 882,724 |
| May 14, 2026 | 2.04 | 2.99 | 1.92 | 2.68 | 2.68 | 32.02% | 4,491,263 |
| May 13, 2026 | 1.86 | 2.32 | 1.73 | 2.03 | 2.03 | 52.63% | 56,238,536 |
| May 12, 2026 | 1.55 | 1.57 | 1.27 | 1.33 | 1.33 | -16.35% | 4,296,633 |
| May 11, 2026 | 1.81 | 1.81 | 1.52 | 1.59 | 1.59 | -8.09% | 526,636 |
| May 8, 2026 | 2.26 | 2.30 | 1.67 | 1.73 | 1.73 | -24.45% | 309,459 |
| May 7, 2026 | 2.60 | 2.80 | 2.08 | 2.29 | 2.29 | -10.89% | 289,848 |
| May 6, 2026 | 2.76 | 2.86 | 2.43 | 2.57 | 2.57 | -3.75% | 365,481 |
| May 5, 2026 | 2.97 | 3.05 | 2.63 | 2.67 | 2.67 | -13.31% | 215,503 |
| May 4, 2026 | 2.40 | 3.65 | 2.40 | 3.08 | 3.08 | 18.69% | 724,743 |
| May 1, 2026 | 2.75 | 2.77 | 2.40 | 2.60 | 2.60 | -17.85% | 330,853 |
| Apr 30, 2026 | 3.87 | 4.02 | 2.73 | 3.16 | 3.16 | -25.16% | 517,019 |
| Apr 29, 2026 | 4.35 | 4.41 | 3.90 | 4.22 | 4.22 | -1.54% | 219,254 |
| Apr 28, 2026 | 5.04 | 5.04 | 4.01 | 4.29 | 4.29 | -15.34% | 367,459 |
| Apr 27, 2026 | 5.40 | 5.49 | 4.95 | 5.06 | 5.06 | -8.26% | 505,290 |
| Apr 24, 2026 | 5.92 | 5.92 | 5.28 | 5.52 | 5.52 | 8.04% | 1,842,245 |
| Apr 23, 2026 | 6.14 | 6.44 | 4.96 | 5.11 | 5.11 | -28.89% | 575,094 |
| Apr 22, 2026 | 7.22 | 7.80 | 6.59 | 7.19 | 7.19 | -15.52% | 803,925 |
| Apr 21, 2026 | 9.46 | 10.07 | 7.56 | 8.51 | 8.51 | 26.00% | 8,080,282 |
| Apr 20, 2026 | 14.00 | 37.50 | 6.11 | 6.75 | 6.75 | -37.22% | 14,646,324 |
| Apr 17, 2026 | 14.89 | 16.50 | 10.37 | 10.75 | 10.75 | -76.88% | 309,067 |
| Apr 16, 2026 | 46.80 | 53.55 | 45.00 | 46.50 | 46.50 | 7.64% | 27,208 |
| Apr 15, 2026 | 44.70 | 47.27 | 39.60 | 43.20 | 43.20 | -1.37% | 28,000 |
| Apr 14, 2026 | 62.70 | 66.00 | 42.00 | 43.80 | 43.80 | -24.35% | 30,467 |
| Apr 13, 2026 | 58.80 | 59.10 | 55.80 | 57.90 | 57.90 | -2.03% | 18,243 |
| Apr 10, 2026 | 59.10 | 63.27 | 52.80 | 59.10 | 59.10 | -5.29% | 7,100 |
| Apr 9, 2026 | 58.50 | 65.10 | 54.00 | 62.40 | 62.40 | 7.77% | 158,850 |
| Apr 8, 2026 | 72.90 | 72.90 | 57.15 | 57.90 | 57.90 | -19.58% | 8,447 |
| Apr 7, 2026 | 62.10 | 74.70 | 58.80 | 72.00 | 72.00 | 22.45% | 49,679 |
| Apr 6, 2026 | 56.10 | 67.50 | 56.10 | 58.80 | 58.80 | - | 6,758 |
| Apr 2, 2026 | 57.60 | 63.00 | 56.47 | 58.80 | 58.80 | -7.98% | 11,319 |
| Apr 1, 2026 | 57.90 | 67.50 | 51.30 | 63.90 | 63.90 | 3.90% | 22,888 |
| Mar 31, 2026 | 43.50 | 67.50 | 42.00 | 61.50 | 61.50 | 32.26% | 68,318 |
| Mar 30, 2026 | 44.10 | 51.90 | 38.40 | 46.50 | 46.50 | -18.42% | 80,140 |
| Mar 27, 2026 | 99.60 | 100.50 | 52.50 | 57.00 | 57.00 | -46.48% | 152,994 |
| Mar 26, 2026 | 91.05 | 130.50 | 81.30 | 106.50 | 106.50 | 107.60% | 1,560,546 |
| Mar 25, 2026 | 56.40 | 69.00 | 49.77 | 51.30 | 51.30 | -41.84% | 662,903 |
| Mar 24, 2026 | 72.14 | 99.00 | 72.14 | 88.20 | 88.20 | 19.05% | 20,174 |
| Mar 23, 2026 | 69.60 | 82.20 | 61.50 | 74.09 | 74.09 | -0.88% | 4,303 |
| Mar 20, 2026 | 79.02 | 85.95 | 74.25 | 74.75 | 74.75 | 0.54% | 3,145 |