Fitness Champs Holdings Limited Common Stock (FCHL) NASDAQ
2.94
+1.23(+71.93%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 1.88 | 1.71 | 1.71 | 2.3 | 1.66 | 5.81M |
| March 24, 2026 | 2.4 | 2.94 | 2.94 | 3.3 | 2.4 | 368,948 |
| March 23, 2026 | 2.32 | 2.47 | 0 | 2.74 | 2.05 | 106,679 |
| March 20, 2026 | 2.63 | 2.49 | 0 | 2.87 | 2.48 | 1.42M |
| March 19, 2026 | 2.74 | 2.48 | 0 | 2.83 | 2.46 | 434,303 |
| March 18, 2026 | 3.3 | 2.74 | 0 | 3.3 | 2.7 | 535,123 |
| March 17, 2026 | 3.35 | 3.3 | 0 | 3.35 | 3.25 | 34,329 |
| March 16, 2026 | 3.3 | 3.26 | 0 | 3.3 | 3.15 | 17,209 |
| March 13, 2026 | 3.35 | 3.3 | 0 | 3.35 | 3.21 | 32,300 |
| March 12, 2026 | 3.02 | 3.2 | 0 | 3.28 | 3.02 | 156,446 |
| March 11, 2026 | 3.23 | 3.31 | 0 | 3.31 | 3.19 | 105,999 |
| March 10, 2026 | 3.2 | 3.29 | 0 | 3.53 | 3.18 | 290,100 |
| March 09, 2026 | 3.22 | 3.25 | 0 | 3.28 | 3.15 | 113,844 |
| March 06, 2026 | 3.29 | 3.22 | 0 | 3.29 | 3.15 | 95,332 |
| March 05, 2026 | 3.26 | 3.24 | 0 | 3.27 | 3.15 | 53,019 |
| March 04, 2026 | 3 | 3.11 | 0 | 3.3 | 3 | 135,805 |
| March 03, 2026 | 3.17 | 3.09 | 0 | 3.29 | 3.08 | 60,402 |
| March 02, 2026 | 3.2 | 3.15 | 0 | 3.24 | 3.08 | 141,200 |
| February 27, 2026 | 3.34 | 3.24 | 0 | 3.42 | 3.23 | 102,278 |
| February 26, 2026 | 3.4 | 3.39 | 0 | 3.4 | 3.24 | 107,443 |
| February 25, 2026 | 3.42 | 3.42 | 0 | 3.42 | 3.23 | 94,502 |
| February 24, 2026 | 3.33 | 3.44 | 0 | 3.45 | 3.18 | 125,700 |
| February 23, 2026 | 3.1 | 3.29 | 0 | 3.38 | 3.09 | 11,292 |
| February 20, 2026 | 3.44 | 3.18 | 0 | 3.44 | 3.15 | 8,137 |
| February 19, 2026 | 3.38 | 3.24 | 0 | 3.38 | 3.14 | 15,634 |
| February 18, 2026 | 3.36 | 3.29 | 0 | 3.42 | 3.22 | 6,553 |
| February 17, 2026 | 3.02 | 3.22 | 0 | 3.44 | 3.02 | 4,247 |
| February 13, 2026 | 3.34 | 3.32 | 0 | 3.62 | 3.23 | 8,387 |
| February 12, 2026 | 3.47 | 3.32 | 0 | 4.61 | 3.3 | 92,533 |
| February 11, 2026 | 3.55 | 3.5 | 0 | 3.59 | 3.32 | 17,047 |
| February 10, 2026 | 3.67 | 3.53 | 0 | 3.67 | 3.38 | 5,060 |
| February 09, 2026 | 3.47 | 3.49 | 0 | 3.63 | 3.24 | 6,808 |
| February 06, 2026 | 3.38 | 3.53 | 0 | 3.6 | 3.38 | 5,948 |
| February 05, 2026 | 3.23 | 3.32 | 0 | 3.52 | 3.23 | 10,829 |
| February 04, 2026 | 3.63 | 3.33 | 0 | 3.66 | 3.3 | 17,962 |
| February 03, 2026 | 3.67 | 3.63 | 0 | 3.73 | 3.62 | 13,656 |
| February 02, 2026 | 3.96 | 3.64 | 0 | 4.05 | 3.54 | 38,535 |
| January 30, 2026 | 3.79 | 3.92 | 0 | 4.42 | 3.45 | 61,675 |
| January 29, 2026 | 3.52 | 3.94 | 0 | 4.2 | 3.26 | 181,382 |
| January 28, 2026 | 3.75 | 3.46 | 0 | 3.75 | 3.45 | 7,423 |
| January 27, 2026 | 3.9 | 3.55 | 0 | 3.9 | 3.55 | 3,216 |
| January 26, 2026 | 3.5 | 3.6 | 0 | 3.68 | 3.5 | 25,567 |
| January 23, 2026 | 3.51 | 3.49 | 0 | 3.77 | 3.47 | 10,518 |
| January 22, 2026 | 3.74 | 3.47 | 0 | 3.79 | 3.29 | 37,081 |
| January 21, 2026 | 3.9 | 3.62 | 0 | 4.05 | 3.62 | 10,688 |
| January 20, 2026 | 3.77 | 3.88 | 0 | 4 | 3.77 | 6,989 |
| January 16, 2026 | 4.2 | 3.79 | 0 | 4.2 | 3.75 | 30,053 |
| January 15, 2026 | 3.88 | 4.07 | 0 | 4.27 | 3.85 | 10,914 |
| January 14, 2026 | 4.02 | 3.87 | 0 | 4.23 | 3.87 | 5,047 |
| January 13, 2026 | 4.3 | 3.98 | 0 | 4.36 | 3.98 | 5,400 |
| January 12, 2026 | 4.26 | 4.19 | 0 | 4.32 | 4.07 | 8,209 |
| January 09, 2026 | 4.23 | 4.07 | 0 | 4.43 | 4.07 | 8,054 |
| January 08, 2026 | 4.16 | 4.19 | 0 | 4.26 | 4 | 22,840 |
| January 07, 2026 | 3.92 | 4.27 | 0 | 4.37 | 3.9 | 28,549 |
| January 06, 2026 | 3.93 | 3.79 | 0 | 4.14 | 3.77 | 17,093 |
| January 05, 2026 | 3.79 | 3.81 | 0 | 4.2 | 3.79 | 24,653 |
| January 02, 2026 | 3.87 | 3.77 | 0 | 3.87 | 3.62 | 10,733 |
| December 31, 2025 | 3.61 | 3.47 | 0 | 3.84 | 3.47 | 25,827 |
| December 30, 2025 | 3.77 | 3.72 | 0 | 3.86 | 3.53 | 30,240 |
| December 29, 2025 | 4.63 | 3.85 | 0 | 4.63 | 3.75 | 63,413 |
