Fitness Champs Holdings Limited (FCHL)
NASDAQ: FCHL · Real-Time Price · USD
0.8899
-0.0589 (-6.21%)
At close: Oct 23, 2026, 4:00 PM EDT
0.8610
-0.0289 (-3.25%)
After-hours: Oct 23, 2026, 7:41 PM EDT
Fitness Champs Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.91 | 0.94 | 0.87 | 0.89 | 0.89 | -6.21% | 20,834 |
| Oct 22, 2026 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | 0.39% | 15,758 |
| 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 |
| Sep 3, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 0.96% | 12,532 |
| Sep 2, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 10,943 |
| Sep 1, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 8,704 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 18,686 |
| Aug 28, 2026 | 1.03 | 1.06 | 1.00 | 1.02 | 1.02 | -0.10% | 19,191 |
| Aug 27, 2026 | 1.11 | 1.11 | 1.00 | 1.02 | 1.02 | -7.18% | 42,921 |
| Aug 26, 2026 | 1.10 | 1.14 | 1.06 | 1.10 | 1.10 | -2.65% | 14,621 |
| Aug 25, 2026 | 1.10 | 1.16 | 1.09 | 1.13 | 1.13 | 2.73% | 20,743 |
| Aug 24, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 1.85% | 54,620 |
| Aug 21, 2026 | 1.05 | 1.10 | 1.01 | 1.08 | 1.08 | -0.92% | 17,692 |
| Aug 20, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 25,437 |
| Aug 19, 2026 | 1.05 | 1.10 | 1.03 | 1.10 | 1.10 | 2.80% | 35,951 |
| Aug 18, 2026 | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | -4.46% | 53,290 |
| Aug 17, 2026 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | -2.61% | 31,114 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.96% | 8,736 |