Fitness Champs Holdings Limited (FCHL)
NASDAQ: FCHL · Real-Time Price · USD
0.143
-0.026 (-15.34%)
At close: Apr 28, 2026, 4:00 PM EDT
0.142
-0.001 (-0.49%)
After-hours: Apr 28, 2026, 7:56 PM EDT
Fitness Champs Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -15.34% | 10,881,884 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.26% | 15,158,718 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 8.04% | 55,267,409 |
| Apr 23, 2026 | 0.20 | 0.21 | 0.17 | 0.17 | 0.17 | -28.89% | 17,252,841 |
| Apr 22, 2026 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | -15.52% | 24,117,788 |
| Apr 21, 2026 | 0.32 | 0.34 | 0.25 | 0.28 | 0.28 | 26.00% | 242,408,712 |
| Apr 20, 2026 | 0.47 | 1.25 | 0.20 | 0.23 | 0.23 | -37.22% | 439,390,170 |
| Apr 17, 2026 | 0.50 | 0.55 | 0.35 | 0.36 | 0.36 | -76.88% | 9,272,028 |
| Apr 16, 2026 | 1.56 | 1.79 | 1.50 | 1.55 | 1.55 | 7.64% | 816,243 |
| Apr 15, 2026 | 1.49 | 1.58 | 1.32 | 1.44 | 1.44 | -1.37% | 840,015 |
| Apr 14, 2026 | 2.09 | 2.20 | 1.40 | 1.46 | 1.46 | -24.35% | 914,034 |
| Apr 13, 2026 | 1.96 | 1.97 | 1.86 | 1.93 | 1.93 | -2.03% | 547,310 |
| Apr 10, 2026 | 1.97 | 2.11 | 1.76 | 1.97 | 1.97 | -5.29% | 213,002 |
| Apr 9, 2026 | 1.95 | 2.17 | 1.80 | 2.08 | 2.08 | 7.77% | 4,765,511 |
| Apr 8, 2026 | 2.43 | 2.43 | 1.91 | 1.93 | 1.93 | -19.58% | 253,412 |
| Apr 7, 2026 | 2.07 | 2.49 | 1.96 | 2.40 | 2.40 | 22.45% | 1,490,373 |
| Apr 6, 2026 | 1.87 | 2.25 | 1.87 | 1.96 | 1.96 | - | 202,759 |
| Apr 2, 2026 | 1.92 | 2.10 | 1.88 | 1.96 | 1.96 | -7.98% | 339,583 |
| Apr 1, 2026 | 1.93 | 2.25 | 1.71 | 2.13 | 2.13 | 3.90% | 686,648 |
| Mar 31, 2026 | 1.45 | 2.25 | 1.40 | 2.05 | 2.05 | 32.26% | 2,049,547 |
| Mar 30, 2026 | 1.47 | 1.73 | 1.28 | 1.55 | 1.55 | -18.42% | 2,404,219 |
| Mar 27, 2026 | 3.32 | 3.35 | 1.75 | 1.90 | 1.90 | -46.48% | 4,589,854 |
| Mar 26, 2026 | 3.04 | 4.35 | 2.71 | 3.55 | 3.55 | 107.60% | 46,816,450 |
| Mar 25, 2026 | 1.88 | 2.30 | 1.66 | 1.71 | 1.71 | -41.84% | 19,887,122 |
| Mar 24, 2026 | 2.41 | 3.30 | 2.41 | 2.94 | 2.94 | 19.03% | 605,233 |
| Mar 23, 2026 | 2.32 | 2.74 | 2.05 | 2.47 | 2.47 | -0.84% | 129,111 |
| Mar 20, 2026 | 2.63 | 2.87 | 2.48 | 2.49 | 2.49 | 0.52% | 94,373 |
| Mar 19, 2026 | 2.74 | 2.83 | 2.46 | 2.48 | 2.48 | -9.43% | 28,953 |
| Mar 18, 2026 | 3.30 | 3.30 | 2.70 | 2.74 | 2.74 | -17.12% | 35,674 |
| Mar 17, 2026 | 3.35 | 3.35 | 3.25 | 3.30 | 3.30 | 1.41% | 2,288 |
| Mar 16, 2026 | 3.30 | 3.30 | 3.15 | 3.26 | 3.25 | -1.48% | 1,147 |
| Mar 13, 2026 | 3.35 | 3.35 | 3.21 | 3.30 | 3.30 | 3.38% | 2,151 |
| Mar 12, 2026 | 3.02 | 3.28 | 3.02 | 3.20 | 3.20 | -3.36% | 10,429 |
| Mar 11, 2026 | 3.23 | 3.31 | 3.19 | 3.31 | 3.31 | 0.49% | 7,066 |
| Mar 10, 2026 | 3.20 | 3.53 | 3.18 | 3.29 | 3.29 | 1.20% | 19,339 |
| Mar 9, 2026 | 3.22 | 3.28 | 3.15 | 3.25 | 3.25 | 1.12% | 7,589 |
| Mar 6, 2026 | 3.29 | 3.29 | 3.15 | 3.22 | 3.22 | -0.74% | 6,355 |
| Mar 5, 2026 | 3.26 | 3.27 | 3.15 | 3.24 | 3.24 | 4.05% | 3,534 |
| Mar 4, 2026 | 3.00 | 3.30 | 3.00 | 3.11 | 3.11 | 0.94% | 9,053 |
| Mar 3, 2026 | 3.17 | 3.29 | 3.08 | 3.09 | 3.09 | -2.06% | 4,026 |
| Mar 2, 2026 | 3.20 | 3.24 | 3.08 | 3.15 | 3.15 | -2.69% | 9,412 |
| Feb 27, 2026 | 3.34 | 3.42 | 3.23 | 3.24 | 3.24 | -4.43% | 6,818 |
| Feb 26, 2026 | 3.40 | 3.40 | 3.24 | 3.39 | 3.39 | -0.88% | 7,162 |
| Feb 25, 2026 | 3.42 | 3.42 | 3.23 | 3.42 | 3.42 | -0.73% | 6,300 |
| Feb 24, 2026 | 3.33 | 3.45 | 3.18 | 3.44 | 3.44 | 4.49% | 8,378 |
| Feb 23, 2026 | 3.10 | 3.38 | 3.09 | 3.29 | 3.29 | 3.55% | 11,292 |
| Feb 20, 2026 | 3.44 | 3.44 | 3.15 | 3.18 | 3.18 | -1.94% | 8,137 |
| Feb 19, 2026 | 3.38 | 3.38 | 3.14 | 3.24 | 3.24 | -1.25% | 15,634 |
| Feb 18, 2026 | 3.36 | 3.42 | 3.22 | 3.29 | 3.28 | 2.02% | 6,553 |
| Feb 17, 2026 | 3.02 | 3.44 | 3.02 | 3.22 | 3.22 | -3.13% | 4,245 |
| Feb 13, 2026 | 3.34 | 3.62 | 3.23 | 3.32 | 3.32 | 0.18% | 8,384 |
| Feb 12, 2026 | 3.47 | 4.61 | 3.30 | 3.32 | 3.32 | -5.17% | 92,531 |
| Feb 11, 2026 | 3.55 | 3.59 | 3.32 | 3.50 | 3.50 | -0.93% | 17,046 |
| Feb 10, 2026 | 3.67 | 3.67 | 3.38 | 3.53 | 3.53 | 1.20% | 5,058 |
| Feb 9, 2026 | 3.47 | 3.63 | 3.24 | 3.49 | 3.49 | -0.99% | 6,807 |
| Feb 6, 2026 | 3.38 | 3.60 | 3.38 | 3.53 | 3.52 | 6.33% | 5,947 |
| Feb 5, 2026 | 3.23 | 3.52 | 3.23 | 3.32 | 3.31 | -0.54% | 10,828 |
| Feb 4, 2026 | 3.63 | 3.66 | 3.30 | 3.33 | 3.33 | -8.21% | 17,962 |
| Feb 3, 2026 | 3.67 | 3.73 | 3.62 | 3.63 | 3.63 | -0.30% | 13,656 |
| Feb 2, 2026 | 3.96 | 4.05 | 3.54 | 3.64 | 3.64 | -7.07% | 38,535 |
| Jan 30, 2026 | 3.79 | 4.42 | 3.45 | 3.92 | 3.92 | -0.46% | 61,675 |
| Jan 29, 2026 | 3.52 | 4.20 | 3.26 | 3.94 | 3.94 | 13.88% | 181,382 |
| Jan 28, 2026 | 3.75 | 3.75 | 3.45 | 3.46 | 3.46 | -2.51% | 7,422 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.55 | 3.55 | 3.55 | -1.53% | 3,215 |
| Jan 26, 2026 | 3.50 | 3.68 | 3.50 | 3.60 | 3.60 | 3.21% | 25,563 |
| Jan 23, 2026 | 3.51 | 3.77 | 3.47 | 3.49 | 3.49 | 0.61% | 10,517 |
| Jan 22, 2026 | 3.74 | 3.79 | 3.29 | 3.47 | 3.47 | -4.30% | 37,081 |
| Jan 21, 2026 | 3.90 | 4.05 | 3.62 | 3.62 | 3.62 | -6.60% | 10,688 |
| Jan 20, 2026 | 3.77 | 4.00 | 3.77 | 3.88 | 3.88 | 2.37% | 6,989 |
| Jan 16, 2026 | 4.20 | 4.20 | 3.75 | 3.79 | 3.79 | -6.86% | 30,052 |
| Jan 15, 2026 | 3.88 | 4.27 | 3.85 | 4.07 | 4.07 | 5.03% | 10,913 |
| Jan 14, 2026 | 4.02 | 4.23 | 3.87 | 3.87 | 3.87 | -2.54% | 5,043 |
| Jan 13, 2026 | 4.30 | 4.37 | 3.98 | 3.98 | 3.97 | -5.09% | 5,398 |
| Jan 12, 2026 | 4.26 | 4.32 | 4.07 | 4.19 | 4.19 | 2.80% | 8,209 |
| Jan 9, 2026 | 4.23 | 4.43 | 4.07 | 4.07 | 4.07 | -2.75% | 8,053 |
| Jan 8, 2026 | 4.16 | 4.26 | 4.00 | 4.19 | 4.19 | -1.97% | 22,839 |
| Jan 7, 2026 | 3.92 | 4.37 | 3.90 | 4.27 | 4.27 | 12.86% | 28,549 |
| Jan 6, 2026 | 3.93 | 4.14 | 3.77 | 3.79 | 3.79 | -0.71% | 17,090 |
| Jan 5, 2026 | 3.79 | 4.20 | 3.79 | 3.81 | 3.81 | 1.03% | 24,651 |
| Jan 2, 2026 | 3.87 | 3.87 | 3.62 | 3.77 | 3.77 | 8.79% | 10,731 |
| Dec 31, 2025 | 3.61 | 3.84 | 3.47 | 3.47 | 3.47 | -6.85% | 25,826 |
| Dec 30, 2025 | 3.77 | 3.86 | 3.53 | 3.72 | 3.72 | -3.27% | 30,237 |
| Dec 29, 2025 | 4.63 | 4.63 | 3.75 | 3.85 | 3.85 | -12.04% | 63,413 |
| Dec 26, 2025 | 4.50 | 4.83 | 4.20 | 4.38 | 4.38 | 3.99% | 103,382 |
| Dec 24, 2025 | 3.77 | 4.44 | 3.76 | 4.21 | 4.21 | 9.44% | 28,276 |
| Dec 23, 2025 | 4.07 | 4.07 | 3.83 | 3.85 | 3.85 | -5.18% | 11,189 |
| Dec 22, 2025 | 4.05 | 4.20 | 3.80 | 4.06 | 4.06 | -1.77% | 32,131 |
| Dec 19, 2025 | 4.11 | 4.24 | 4.11 | 4.13 | 4.13 | -0.98% | 3,576 |
| Dec 18, 2025 | 4.13 | 4.17 | 4.09 | 4.17 | 4.17 | 0.36% | 5,559 |
| Dec 17, 2025 | 4.32 | 4.48 | 4.10 | 4.16 | 4.15 | -2.49% | 6,497 |
| Dec 16, 2025 | 4.35 | 4.48 | 4.20 | 4.26 | 4.26 | -4.93% | 16,823 |
| Dec 15, 2025 | 4.90 | 5.04 | 4.48 | 4.48 | 4.48 | -8.98% | 19,081 |
| Dec 12, 2025 | 5.13 | 5.20 | 4.85 | 4.92 | 4.92 | -5.89% | 8,085 |
| Dec 11, 2025 | 5.04 | 5.25 | 4.80 | 5.23 | 5.23 | 8.37% | 14,981 |
| Dec 10, 2025 | 4.95 | 4.97 | 4.67 | 4.83 | 4.83 | -2.76% | 19,137 |
| Dec 9, 2025 | 4.99 | 5.13 | 4.92 | 4.97 | 4.96 | -1.51% | 10,905 |
| Dec 8, 2025 | 5.11 | 5.27 | 4.99 | 5.04 | 5.04 | -1.35% | 12,218 |
| Dec 5, 2025 | 5.11 | 5.37 | 5.01 | 5.11 | 5.11 | -0.35% | 20,241 |
| Dec 4, 2025 | 5.03 | 5.16 | 5.03 | 5.13 | 5.13 | -0.62% | 4,585 |
| Dec 3, 2025 | 5.11 | 5.18 | 4.98 | 5.16 | 5.16 | 1.06% | 8,301 |