Fitness Champs Holdings Limited FCHL
NASDAQ · United States · Commercial Services
$0.9200-0.04 (-3.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.96 | +2.25% | $0.94 | $0.96 | $0.92 | 18.20K |
| 2026-09-30 | $0.94 | +1.96% | $0.93 | $0.96 | $0.92 | 14.80K |
| 2026-09-29 | $0.92 | -6.43% | $0.95 | $0.97 | $0.90 | 56.30K |
| 2026-09-28 | $0.98 | -2.00% | $0.98 | $1.26 | $0.95 | 530.80K |
| 2026-09-25 | $1.00 | +3.09% | $0.98 | $1.02 | $0.91 | 260.40K |
| 2026-09-24 | $0.97 | -4.90% | $0.98 | $1.00 | $0.93 | 18.70K |
| 2026-09-23 | $1.02 | +0.99% | $0.99 | $1.03 | $0.99 | 25.70K |
| 2026-09-22 | $1.01 | -2.88% | $0.98 | $1.03 | $0.98 | 25.00K |
| 2026-09-21 | $1.04 | -0.95% | $0.99 | $1.04 | $0.97 | 12.70K |
| 2026-09-18 | $1.05 | +1.94% | $1.06 | $1.06 | $1.00 | 23.10K |
| 2026-09-17 | $1.03 | 0.00% | $1.05 | $1.06 | $0.98 | 55.00K |
| 2026-09-16 | $1.03 | -6.36% | $0.99 | $1.05 | $0.92 | 752.00K |
| 2026-09-15 | $1.10 | +16.53% | $0.96 | $1.13 | $0.94 | 6.95M |
| 2026-09-14 | $0.94 | +0.96% | $0.93 | $1.00 | $0.91 | 36.80K |
| 2026-09-11 | $0.94 | -2.91% | $0.96 | $0.96 | $0.92 | 17.30K |
| 2026-09-10 | $0.96 | -6.50% | $1.00 | $1.01 | $0.87 | 48.00K |
| 2026-09-09 | $1.03 | +1.98% | $1.02 | $1.03 | $0.98 | 10.30K |
| 2026-09-08 | $1.01 | +1.00% | $1.00 | $1.04 | $0.99 | 16.80K |
| 2026-09-04 | $1.00 | -4.76% | $1.04 | $1.06 | $1.00 | 13.00K |
| 2026-09-03 | $1.05 | +0.96% | $1.05 | $1.07 | $1.05 | 8.70K |
| 2026-09-02 | $1.04 | -1.89% | $1.07 | $1.08 | $1.04 | 10.80K |
| 2026-09-01 | $1.06 | +1.92% | $1.04 | $1.08 | $1.04 | 8.70K |
| 2026-08-31 | $1.04 | +1.96% | $1.06 | $1.06 | $1.01 | 18.70K |
| 2026-08-28 | $1.02 | -0.10% | $1.03 | $1.06 | $1.00 | 19.20K |
| 2026-08-27 | $1.02 | -7.18% | $1.11 | $1.11 | $1.00 | 42.40K |
| 2026-08-26 | $1.10 | -2.65% | $1.10 | $1.14 | $1.06 | 14.60K |
| 2026-08-25 | $1.13 | +2.73% | $1.10 | $1.16 | $1.09 | 20.30K |
| 2026-08-24 | $1.10 | +1.85% | $1.00 | $1.10 | $1.00 | 54.50K |
| 2026-08-21 | $1.08 | -0.92% | $1.05 | $1.10 | $1.01 | 17.50K |
| 2026-08-20 | $1.09 | -0.91% | $1.12 | $1.12 | $1.08 | 25.40K |
| 2026-08-19 | $1.10 | +2.80% | $1.04 | $1.10 | $1.03 | 35.90K |
| 2026-08-18 | $1.07 | -4.46% | $1.07 | $1.08 | $1.03 | 53.30K |
| 2026-08-17 | $1.12 | -2.61% | $1.13 | $1.14 | $1.08 | 31.00K |
| 2026-08-14 | $1.15 | -4.96% | $1.20 | $1.20 | $1.15 | 8.40K |
| 2026-08-13 | $1.21 | +2.54% | $1.18 | $1.21 | $1.15 | 25.90K |
| 2026-08-12 | $1.18 | -0.84% | $1.13 | $1.18 | $1.13 | 15.40K |
| 2026-08-11 | $1.19 | +2.59% | $1.15 | $1.19 | $1.14 | 27.10K |
| 2026-08-10 | $1.16 | -4.13% | $1.17 | $1.17 | $1.11 | 36.90K |
| 2026-08-07 | $1.21 | -1.63% | $1.21 | $1.32 | $1.19 | 91.70K |
| 2026-08-06 | $1.23 | -2.38% | $1.22 | $1.28 | $1.18 | 27.10K |
| 2026-08-05 | $1.26 | +5.00% | $1.19 | $1.27 | $1.13 | 185.00K |
| 2026-08-04 | $1.20 | -2.44% | $1.19 | $1.20 | $1.15 | 34.20K |
| 2026-08-03 | $1.23 | +8.85% | $1.10 | $1.26 | $1.05 | 149.00K |
| 2026-07-31 | $1.13 | +11.88% | $1.00 | $1.70 | $0.95 | 3.95M |
| 2026-07-30 | $1.01 | +2.02% | $0.99 | $1.03 | $0.96 | 25.30K |
| 2026-07-29 | $0.99 | -2.94% | $1.03 | $1.03 | $0.98 | 17.10K |
| 2026-07-28 | $1.02 | 0.00% | $1.04 | $1.07 | $0.96 | 36.70K |
| 2026-07-27 | $1.02 | -10.53% | $1.13 | $1.13 | $0.95 | 67.90K |
| 2026-07-24 | $1.14 | -1.72% | $1.20 | $1.20 | $1.12 | 10.30K |
| 2026-07-23 | $1.16 | -0.85% | $1.18 | $1.18 | $1.15 | 5.60K |
| 2026-07-22 | $1.17 | +0.86% | $1.17 | $1.21 | $1.12 | 34.50K |
| 2026-07-21 | $1.16 | +2.65% | $1.24 | $1.24 | $1.14 | 11.80K |
| 2026-07-20 | $1.13 | -1.74% | $1.12 | $1.19 | $1.11 | 17.50K |
| 2026-07-17 | $1.15 | -1.71% | $1.10 | $1.16 | $1.10 | 12.30K |
| 2026-07-16 | $1.17 | +1.74% | $1.17 | $1.19 | $1.15 | 14.20K |
| 2026-07-15 | $1.15 | -0.86% | $1.16 | $1.23 | $1.15 | 52.40K |
| 2026-07-14 | $1.16 | -4.13% | $1.18 | $1.31 | $1.12 | 35.20K |
| 2026-07-13 | $1.21 | -9.70% | $1.32 | $1.32 | $1.21 | 39.20K |
| 2026-07-10 | $1.34 | +0.75% | $1.30 | $1.41 | $1.29 | 31.10K |
| 2026-07-09 | $1.33 | +0.76% | $1.32 | $1.37 | $1.29 | 31.50K |
| 2026-07-08 | $1.32 | -3.65% | $1.33 | $1.35 | $1.30 | 47.60K |
| 2026-07-07 | $1.37 | -1.44% | $1.39 | $1.39 | $1.28 | 51.50K |
| 2026-07-06 | $1.39 | +20.87% | $1.15 | $1.57 | $1.15 | 1.17M |
| 2026-07-02 | $1.15 | -1.71% | $1.14 | $1.16 | $1.08 | 44.50K |
| 2026-07-01 | $1.17 | +2.63% | $1.10 | $1.17 | $1.09 | 92.10K |
| 2026-06-30 | $1.14 | -5.00% | $1.20 | $1.24 | $1.14 | 33.40K |
| 2026-06-29 | $1.20 | +6.19% | $1.14 | $1.21 | $1.10 | 26.20K |
| 2026-06-26 | $1.13 | -1.74% | $1.14 | $1.18 | $1.06 | 61.00K |
| 2026-06-25 | $1.15 | -3.36% | $1.20 | $1.20 | $1.12 | 13.00K |
| 2026-06-24 | $1.19 | -9.16% | $1.27 | $1.33 | $1.17 | 40.30K |
| 2026-06-23 | $1.31 | -2.24% | $1.29 | $1.34 | $1.26 | 39.00K |
| 2026-06-22 | $1.34 | -1.47% | $1.32 | $1.35 | $1.25 | 62.70K |
| 2026-06-18 | $1.36 | +5.43% | $1.30 | $1.38 | $1.25 | 66.00K |
| 2026-06-17 | $1.29 | -7.19% | $1.26 | $1.43 | $1.25 | 68.20K |
| 2026-06-16 | $1.39 | -4.14% | $1.40 | $1.47 | $1.32 | 56.80K |
| 2026-06-15 | $1.45 | -0.68% | $1.44 | $1.47 | $1.35 | 118.10K |
| 2026-06-12 | $1.46 | +14.06% | $1.28 | $1.65 | $1.24 | 432.30K |
| 2026-06-11 | $1.28 | -7.25% | $1.32 | $1.42 | $1.04 | 168.70K |
| 2026-06-10 | $1.38 | +15.97% | $1.33 | $1.45 | $1.22 | 1.67M |
| 2026-06-09 | $1.19 | +8.18% | $1.15 | $1.45 | $1.08 | 2.39M |
| 2026-06-08 | $1.10 | +2.80% | $1.10 | $1.68 | $0.86 | 4.58M |
| 2026-06-05 | $1.07 | -20.15% | $1.34 | $1.36 | $1.00 | 183.90K |
| 2026-06-04 | $1.34 | -0.74% | $1.30 | $1.36 | $1.30 | 73.20K |
| 2026-06-03 | $1.35 | +0.75% | $1.32 | $1.59 | $1.28 | 400.70K |
| 2026-06-02 | $1.34 | -2.90% | $1.35 | $1.39 | $1.30 | 158.20K |
| 2026-06-01 | $1.38 | 0.00% | $1.32 | $1.51 | $1.24 | 460.70K |
| 2026-05-29 | $1.38 | -1.43% | $1.42 | $1.45 | $1.38 | 143.90K |
| 2026-05-28 | $1.40 | -0.71% | $1.40 | $1.54 | $1.40 | 74.50K |
| 2026-05-27 | $1.41 | 0.00% | $1.41 | $1.45 | $1.36 | 48.40K |
| 2026-05-26 | $1.41 | -3.42% | $1.53 | $1.53 | $1.39 | 81.70K |