Fitness Champs Holdings Limited (FCHL)
NASDAQ: FCHL · Real-Time Price · USD
1.120
+0.020 (1.83%)
Aug 25, 2026, 2:17 PM EDT - Market open
Fitness Champs Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.10 | 1.13 | 1.09 | 1.14 | - | 3.64% | 18,942 |
| Aug 24, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 1.85% | 53,283 |
| Aug 21, 2026 | 1.05 | 1.10 | 1.01 | 1.08 | 1.08 | -0.92% | 17,491 |
| Aug 20, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 24,989 |
| Aug 19, 2026 | 1.05 | 1.10 | 1.03 | 1.10 | 1.10 | 2.80% | 35,939 |
| Aug 18, 2026 | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | -4.46% | 52,402 |
| Aug 17, 2026 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | -2.61% | 30,841 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.96% | 8,192 |
| Aug 13, 2026 | 1.18 | 1.21 | 1.15 | 1.21 | 1.21 | 2.54% | 25,388 |
| Aug 12, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | -0.84% | 15,312 |
| Aug 11, 2026 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 26,922 |
| Aug 10, 2026 | 1.17 | 1.17 | 1.11 | 1.16 | 1.16 | -4.13% | 36,587 |
| Aug 7, 2026 | 1.21 | 1.32 | 1.19 | 1.21 | 1.21 | -1.63% | 91,192 |
| Aug 6, 2026 | 1.22 | 1.28 | 1.18 | 1.23 | 1.23 | -2.38% | 25,777 |
| Aug 5, 2026 | 1.19 | 1.27 | 1.13 | 1.26 | 1.26 | 5.00% | 93,851 |
| 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 |