Fitness Champs Holdings Limited (FCHL)
NASDAQ: FCHL · Real-Time Price · USD
1.340
-0.020 (-1.47%)
At close: Jun 22, 2026, 4:00 PM EDT
1.281
-0.059 (-4.40%)
After-hours: Jun 22, 2026, 4:02 PM EDT
Fitness Champs Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.32 | 1.35 | 1.25 | 1.33 | - | -2.21% | 51,884 |
| Jun 18, 2026 | 1.31 | 1.38 | 1.25 | 1.36 | 1.36 | 5.43% | 64,902 |
| Jun 17, 2026 | 1.26 | 1.43 | 1.25 | 1.29 | 1.29 | -7.19% | 65,559 |
| 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 |
| May 21, 2026 | 1.53 | 1.60 | 1.51 | 1.51 | 1.51 | -0.66% | 100,307 |
| May 20, 2026 | 1.52 | 1.78 | 1.51 | 1.52 | 1.52 | - | 163,174 |
| May 19, 2026 | 1.61 | 1.77 | 1.50 | 1.52 | 1.52 | -8.43% | 197,289 |
| May 18, 2026 | 1.71 | 1.74 | 1.59 | 1.66 | 1.66 | -5.68% | 140,996 |
| 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 |