NasdaqCM - Nasdaq Real Time Price
USD
Fitness Champs Holdings Limited (FCHL)
0.8920
+0.0210
(+2.41%)
At close: October 30 at 4:00:01 PM EDT
0.8650
-0.0270
(-3.03%)
After hours: October 30 at 6:40:08 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.8650
0.8920
0.8500
0.8920
0.8920
21,100
Oct 29, 2026
0.8400
0.8710
0.8400
0.8710
0.8710
21,700
Oct 28, 2026
0.8800
0.8800
0.8400
0.8590
0.8590
22,400
Oct 27, 2026
0.8620
0.9200
0.8400
0.8580
0.8580
63,300
Oct 26, 2026
0.8500
0.8620
0.8400
0.8560
0.8560
27,500
Oct 23, 2026
0.9080
0.9430
0.8700
0.8900
0.8900
20,700
Oct 22, 2026
0.9210
0.9490
0.9030
0.9490
0.9490
15,800
Oct 21, 2026
0.8900
0.9600
0.8450
0.9450
0.9450
81,700
Oct 20, 2026
0.8600
0.8930
0.8310
0.8930
0.8930
44,800
Oct 19, 2026
0.8440
0.8700
0.7540
0.8630
0.8630
95,400
Oct 16, 2026
0.8730
0.9200
0.8140
0.8440
0.8440
123,800
Oct 15, 2026
0.9780
0.9800
0.9000
0.9000
0.9000
165,000
Oct 14, 2026
1.1000
1.1200
0.9500
1.0000
1.0000
572,900
Oct 13, 2026
1.3700
1.6900
1.0700
1.0700
1.0700
31,501,100
Oct 12, 2026
0.8750
1.0900
0.8740
1.0000
1.0000
26,843,300
Oct 9, 2026
0.9190
0.9190
0.8620
0.8740
0.8740
16,300
Oct 8, 2026
0.9000
0.9200
0.8860
0.9200
0.9200
16,600
Oct 7, 2026
0.9000
0.9800
0.9000
0.9590
0.9590
25,300
Oct 6, 2026
0.9150
0.9300
0.8950
0.9140
0.9140
25,500
Oct 5, 2026
0.9200
0.9410
0.8110
0.9300
0.9300
42,200
Oct 2, 2026
0.9310
0.9500
0.9200
0.9270
0.9270
10,200
Oct 1, 2026
0.9350
0.9560
0.9200
0.9560
0.9560
18,200
Sep 30, 2026
0.9300
0.9600
0.9200
0.9350
0.9350
14,800
Sep 29, 2026
0.9550
0.9730
0.9000
0.9170
0.9170
56,300
Sep 28, 2026
0.9800
1.2600
0.9500
0.9800
0.9800
530,800
Sep 25, 2026
0.9750
1.0230
0.9110
1.0000
1.0000
260,400
Sep 24, 2026
0.9800
0.9980
0.9250
0.9700
0.9700
18,700
Sep 23, 2026
0.9930
1.0300
0.9920
1.0200
1.0200
25,700
Sep 22, 2026
0.9800
1.0300
0.9800
1.0100
1.0100
25,000
Sep 21, 2026
0.9850
1.0400
0.9720
1.0400
1.0400
12,700
Sep 18, 2026
1.0600
1.0600
1.0000
1.0500
1.0500
23,100
Sep 17, 2026
1.0500
1.0600
0.9800
1.0300
1.0300
55,000
Sep 16, 2026
0.9900
1.0500
0.9200
1.0300
1.0300
752,000
Sep 15, 2026
0.9600
1.1300
0.9400
1.1000
1.1000
6,945,900
Sep 14, 2026
0.9300
1.0000
0.9100
0.9440
0.9440
36,800
Sep 11, 2026
0.9600
0.9600
0.9200
0.9350
0.9350
17,300
Sep 10, 2026
1.0000
1.0100
0.8650
0.9630
0.9630
48,000
Sep 9, 2026
1.0200
1.0300
0.9830
1.0300
1.0300
10,300
Sep 8, 2026
1.0000
1.0400
0.9900
1.0100
1.0100
16,800
Sep 4, 2026
1.0400
1.0600
1.0000
1.0000
1.0000
13,000
Sep 3, 2026
1.0500
1.0700
1.0500
1.0500
1.0500
8,700
Sep 2, 2026
1.0700
1.0800
1.0400
1.0400
1.0400
10,800
Sep 1, 2026
1.0400
1.0800
1.0400
1.0600
1.0600
8,700
Aug 31, 2026
1.0600
1.0600
1.0150
1.0400
1.0400
18,700
Aug 28, 2026
1.0300
1.0600
1.0000
1.0200
1.0200
19,200
Aug 27, 2026
1.1100
1.1100
1.0000
1.0210
1.0210
42,400
Aug 26, 2026
1.1000
1.1400
1.0600
1.1000
1.1000
14,600
Aug 25, 2026
1.1000
1.1600
1.0900
1.1300
1.1300
20,300
Aug 24, 2026
1.0000
1.1000
1.0000
1.1000
1.1000
54,500
Aug 21, 2026
1.0500
1.1000
1.0100
1.0800
1.0800
17,500
Aug 20, 2026
1.1200
1.1200
1.0800
1.0900
1.0900
25,400
Aug 19, 2026
1.0450
1.1010
1.0300
1.1000
1.1000
35,900
Aug 18, 2026
1.0700
1.0800
1.0300
1.0700
1.0700
53,300
Aug 17, 2026
1.1300
1.1400
1.0800
1.1200
1.1200
31,000
Aug 14, 2026
1.2000
1.2000
1.1500
1.1500
1.1500
8,400
Aug 13, 2026
1.1800
1.2100
1.1500
1.2100
1.2100
25,900
Aug 12, 2026
1.1300
1.1800
1.1300
1.1800
1.1800
15,400
Aug 11, 2026
1.1500
1.1900
1.1400
1.1900
1.1900
27,100
Aug 10, 2026
1.1700
1.1710
1.1100
1.1600
1.1600
36,900
Aug 7, 2026
1.2100
1.3200
1.1900
1.2100
1.2100
91,700
Aug 6, 2026
1.2200
1.2760
1.1800
1.2300
1.2300
27,100
Aug 5, 2026
1.1900
1.2700
1.1270
1.2600
1.2600
185,000
Aug 4, 2026
1.1900
1.2000
1.1500
1.2000
1.2000
34,200
Aug 3, 2026
1.1000
1.2600
1.0500
1.2300
1.2300
149,000
Jul 31, 2026
1.0000
1.7000
0.9500
1.1300
1.1300
3,953,200
Jul 30, 2026
0.9900
1.0300
0.9610
1.0100
1.0100
25,300
Jul 29, 2026
1.0300
1.0300
0.9800
0.9900
0.9900
17,100
Jul 28, 2026
1.0410
1.0700
0.9600
1.0200
1.0200
36,700
Jul 27, 2026
1.1300
1.1300
0.9500
1.0200
1.0200
67,900
Jul 24, 2026
1.2000
1.2000
1.1200
1.1400
1.1400
10,300
Jul 23, 2026
1.1800
1.1800
1.1500
1.1600
1.1600
5,600
Jul 22, 2026
1.1700
1.2120
1.1210
1.1700
1.1700
34,500
Jul 21, 2026
1.2400
1.2400
1.1410
1.1600
1.1600
11,800
Jul 20, 2026
1.1200
1.1900
1.1100
1.1300
1.1300
17,500
Jul 17, 2026
1.1000
1.1650
1.1000
1.1500
1.1500
12,300
Jul 16, 2026
1.1700
1.1900
1.1550
1.1700
1.1700
14,200
Jul 15, 2026
1.1600
1.2330
1.1500
1.1500
1.1500
52,400
Jul 14, 2026
1.1800
1.3100
1.1200
1.1600
1.1600
35,200
Jul 13, 2026
1.3200
1.3200
1.2100
1.2100
1.2100
39,200
Jul 10, 2026
1.3000
1.4100
1.2900
1.3400
1.3400
31,100
Jul 9, 2026
1.3200
1.3700
1.2900
1.3300
1.3300
31,500
Jul 8, 2026
1.3300
1.3500
1.3000
1.3200
1.3200
47,600
Jul 7, 2026
1.3900
1.3900
1.2800
1.3700
1.3700
51,500
Jul 6, 2026
1.1500
1.5700
1.1500
1.3900
1.3900
1,166,700
Jul 2, 2026
1.1450
1.1600
1.0800
1.1500
1.1500
44,500
Jul 1, 2026
1.1000
1.1700
1.0900
1.1700
1.1700
92,100
Jun 30, 2026
1.2000
1.2400
1.1400
1.1400
1.1400
33,400
Jun 29, 2026
1.1400
1.2100
1.1000
1.2000
1.2000
26,200
Jun 26, 2026
1.1400
1.1800
1.0600
1.1300
1.1300
61,000
Jun 25, 2026
1.1950
1.2000
1.1200
1.1500
1.1500
13,000
Jun 24, 2026
1.2700
1.3260
1.1700
1.1900
1.1900
40,300
Jun 23, 2026
1.2900
1.3350
1.2600
1.3100
1.3100
39,000
Jun 22, 2026
1.3200
1.3500
1.2500
1.3400
1.3400
62,700
Jun 18, 2026
1.3050
1.3800
1.2500
1.3600
1.3600
66,000
Jun 17, 2026
1.2600
1.4300
1.2500
1.2900
1.2900
68,200
Jun 16, 2026
1.4010
1.4650
1.3200
1.3900
1.3900
56,800
Jun 15, 2026
1.4400
1.4700
1.3500
1.4500
1.4500
118,100
Jun 12, 2026
1.2800
1.6500
1.2400
1.4600
1.4600
432,300
Jun 11, 2026
1.3200
1.4200
1.0400
1.2800
1.2800
168,700
Jun 10, 2026
1.3300
1.4500
1.2200
1.3800
1.3800
1,673,700
Jun 9, 2026
1.1500
1.4500
1.0800
1.1900
1.1900
2,392,800
Jun 8, 2026
1.1000
1.6800
0.8600
1.1000
1.1000
4,575,100
Jun 5, 2026
1.3400
1.3600
1.0000
1.0700
1.0700
183,900
Jun 4, 2026
1.3000
1.3550
1.3000
1.3400
1.3400
73,200
Jun 3, 2026
1.3210
1.5900
1.2800
1.3500
1.3500
400,700
Jun 2, 2026
1.3500
1.3950
1.3000
1.3400
1.3400
158,200
Jun 1, 2026
1.3200
1.5100
1.2400
1.3800
1.3800
460,700
May 29, 2026
1.4200
1.4500
1.3800
1.3800
1.3800
143,900
May 28, 2026
1.4000
1.5400
1.4000
1.4000
1.4000
74,500
May 27, 2026
1.4100
1.4500
1.3600
1.4100
1.4100
48,400
May 26, 2026
1.5300
1.5350
1.3900
1.4100
1.4100
81,700
May 22, 2026
1.5400
1.6200
1.4400
1.4600
1.4600
116,600
May 21, 2026
1.5300
1.6000
1.5100
1.5100
1.5100
100,300
May 20, 2026
1.5200
1.7800
1.5100
1.5200
1.5200
163,200
May 19, 2026
1.6100
1.7650
1.5000
1.5200
1.5200
197,300
May 18, 2026
1.7100
1.7400
1.5900
1.6600
1.6600
141,000
May 15, 2026
2.4600
2.8800
1.5500
1.7600
1.7600
882,700
May 14, 2026
2.0400
2.9900
1.9200
2.6800
2.6800
4,491,300
May 13, 2026
1.8600
2.3200
1.7300
2.0300
2.0300
56,238,500
May 12, 2026
1.5500
1.5700
1.2700
1.3300
1.3300
4,296,600
May 11, 2026
1.8100
1.8100
1.5200
1.5900
1.5900
526,600
May 8, 2026
2.2600
2.3000
1.6700
1.7300
1.7300
309,500
May 7, 2026
2.6000
2.8000
2.0800
2.2900
2.2900
289,800
May 6, 2026
2.7600
2.8600
2.4300
2.5700
2.5700
365,500
May 5, 2026
2.9700
3.0500
2.6300
2.6700
2.6700
215,500
May 4, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
2.4000
3.6500
2.4000
3.0800
3.0800
724,700
May 1, 2026
2.7600
2.7600
2.4000
2.6100
2.6100
330,853
Apr 30, 2026
3.8700
4.0200
2.7300
3.1500
3.1500
517,020
Apr 29, 2026
4.3500
4.4100
3.9000
4.2300
4.2300
219,253
Apr 28, 2026
5.0400
5.0400
4.0200
4.2900
4.2900
367,460
Apr 27, 2026
5.4000
5.4900
4.9500
5.0700
5.0700
505,290
Apr 24, 2026
5.9100
5.9100
5.2800
5.5200
5.5200
1,842,247
Apr 23, 2026
6.1500
6.4500
4.9500
5.1000
5.1000
575,093
Apr 22, 2026
7.2300
7.8000
6.6000
7.2000
7.2000
803,927
Apr 21, 2026
9.4500
10.0800
7.5600
8.5200
8.5200
8,080,290
Apr 20, 2026
14.0100
37.5000
6.1200
6.7500
6.7500
14,646,340
Apr 17, 2026
14.8800
16.5000
10.3800
10.7400
10.7400
309,067
Apr 16, 2026
46.8000
53.5500
45.0000
46.5000
46.5000
27,207
Apr 15, 2026
44.7000
47.2800
39.6000
43.2000
43.2000
28,000
Apr 14, 2026
62.7000
66.0000
42.0000
43.8000
43.8000
30,467
Apr 13, 2026
58.8000
59.1000
55.8000
57.9000
57.9000
18,243
Apr 10, 2026
59.1000
63.2700
52.8000
59.1000
59.1000
7,100
Apr 9, 2026
58.5000
65.1000
54.0000
62.4000
62.4000
158,850
Apr 8, 2026
72.9000
72.9000
57.1500
57.9000
57.9000
8,447
Apr 7, 2026
62.1000
74.7000
58.8000
72.0000
72.0000
49,680
Apr 6, 2026
56.1000
67.5000
56.1000
58.8000
58.8000
6,760
Apr 2, 2026
57.6000
63.0000
56.4600
58.8000
58.8000
11,320
Apr 1, 2026
57.9000
67.5000
51.3000
63.9000
63.9000
22,887
Mar 31, 2026
43.5000
67.5000
42.0000
61.5000
61.5000
68,317
Mar 30, 2026
44.1000
51.9000
38.4000
46.5000
46.5000
80,140
Mar 27, 2026
99.6000
100.5000
52.5000
57.0000
57.0000
152,997
Mar 26, 2026
91.0500
130.5000
81.3000
106.5000
106.5000
1,560,550
Mar 25, 2026
56.4000
69.0000
49.7700
51.3000
51.3000
662,903
Mar 24, 2026
72.1500
99.0000
72.1500
88.2000
88.2000
18,073
Mar 23, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
69.6000
82.2000
61.5000
74.1000
74.1000
4,303
Mar 20, 2026
79.2000
85.9500
74.2500
74.7000
74.7000
3,146
Mar 19, 2026
81.9000
84.6000
73.8000
74.2500
74.2500
965
Mar 18, 2026
99.0000
99.0000
81.0000
81.9000
81.9000
1,189
Mar 17, 2026
100.3500
100.3500
97.2000
99.0000
99.0000
76
Mar 16, 2026
99.0000
99.0000
94.5000
97.6500
97.6500
38
Mar 13, 2026
100.3500
100.3500
96.3000
99.0000
99.0000
72
Mar 12, 2026
90.9000
98.5500
90.9000
95.8500
95.8500
348
Mar 11, 2026
97.2000
99.4500
95.4000
99.4500
99.4500
234
Mar 10, 2026
96.3000
105.7500
95.4000
98.5500
98.5500
645
Mar 9, 2026
96.7500
98.1000
94.5000
97.6500
97.6500
253
Mar 6, 2026
98.5500
98.5500
94.5000
96.3000
96.3000
212
Mar 5, 2026
97.6500
98.1000
94.5000
97.2000
97.2000
118
Mar 4, 2026
90.0000
99.0000
90.0000
93.6000
93.6000
302
Mar 3, 2026
94.9500
98.5500
92.2500
92.7000
92.7000
134
Mar 2, 2026
95.8500
97.2000
92.2500
94.5000
94.5000
314
Feb 27, 2026
100.3500
102.6000
96.7500
97.2000
97.2000
227
Feb 26, 2026
101.7000
101.7000
97.2000
101.7000
101.7000
239
Feb 25, 2026
102.6000
102.6000
96.7500
102.6000
102.6000
210
Feb 24, 2026
99.9000
103.5000
95.4000
103.5000
103.5000
279
Feb 23, 2026
93.1500
101.2500
92.7000
99.0000
99.0000
376
Feb 20, 2026
103.0500
103.0500
94.5000
95.4000
95.4000
255
Feb 19, 2026
101.7000
101.7000
94.0500
97.2000
97.2000
521
Feb 18, 2026
100.8000
102.6000
96.7500
98.5500
98.5500
218
Feb 17, 2026
90.4500
103.0500
90.4500
96.7500
96.7500
142
Feb 13, 2026
100.3500
108.4500
96.7500
99.9000
99.9000
280
Feb 12, 2026
103.9500
138.1500
99.0000
99.4500
99.4500
2,755
Feb 11, 2026
106.6500
107.5500
99.9000
104.8500
104.8500
568
Feb 10, 2026
110.2500
110.2500
101.2500
106.2000
106.2000
169
Feb 9, 2026
104.4000
108.9000
97.2000
104.8500
104.8500
227
Feb 6, 2026
101.2500
108.0000
101.2500
105.7500
105.7500
198
Feb 5, 2026
97.2000
105.7500
96.7500
99.4500
99.4500
361
Feb 4, 2026
108.9000
109.8000
99.0000
99.9000
99.9000
599
Feb 3, 2026
109.8000
112.0500
108.9000
108.9000
108.9000
454
Feb 2, 2026
118.8000
121.5000
106.2000
109.3500
109.3500
1,284
Jan 30, 2026
113.8500
132.3000
103.5000
117.4500
117.4500
2,056
Jan 29, 2026
105.7500
126.0000
97.6500
118.3500
118.3500
6,046
Jan 28, 2026
112.5000
112.5000
103.5000
103.9500
103.9500
247
Jan 27, 2026
117.0000
117.0000
106.2000
106.2000
106.2000
107
Jan 26, 2026
104.8500
110.2500
104.8500
108.0000
108.0000
852
Jan 23, 2026
105.3000
112.9500
103.9500
104.8500
104.8500
350
Jan 22, 2026
112.0500
113.8500
98.5500
103.9500
103.9500
1,236
Jan 21, 2026
117.0000
121.5000
108.9000
108.9000
108.9000
356
Jan 20, 2026
112.9500
120.1500
112.9500
116.5500
116.5500
233
Jan 16, 2026
126.0000
126.0000
112.5000
113.8500
113.8500
1,002
Jan 15, 2026
116.5500
127.8000
115.6500
121.9500
121.9500
363
Jan 14, 2026
120.6000
126.9000
116.1000
116.1000
116.1000
168
Jan 13, 2026
129.1500
130.9500
119.2500
119.2500
119.2500
180
Jan 12, 2026
127.8000
129.6000
121.9500
125.5500
125.5500
274
Jan 9, 2026
126.9000
132.7500
122.4000
122.4000
122.4000
268
Jan 8, 2026
124.6500
127.8000
120.1500
125.5500
125.5500
761
Jan 7, 2026
117.4500
131.4000
117.0000
128.2500
128.2500
951
Jan 6, 2026
117.9000
124.2000
112.9500
113.4000
113.4000
570
Jan 5, 2026
113.8500
126.0000
113.4000
114.3000
114.3000
822
Jan 2, 2026
116.1000
116.1000
108.4500
113.4000
113.4000
358
Dec 31, 2025
108.4500
115.2000
103.9500
103.9500
103.9500
861
Dec 30, 2025
112.9500
115.6500
105.7500
111.6000
111.6000
1,008
Dec 29, 2025
139.0500
139.0500
112.5000
115.6500
115.6500
2,114
Dec 26, 2025
135.0000
144.9000
126.0000
131.4000
131.4000
3,446
Dec 24, 2025
112.9500
133.2000
112.9500
126.4500
126.4500
943
Dec 23, 2025
121.9500
121.9500
114.7500
115.2000
115.2000
373
Dec 22, 2025
121.5000
126.0000
113.8500
121.5000
121.5000
1,071
Dec 19, 2025
123.3000
127.3500
123.3000
123.7500
123.7500
118
Dec 18, 2025
123.7500
125.1000
122.8500
125.1000
125.1000
185
Dec 17, 2025
129.6000
134.5500
122.8500
124.6500
124.6500
217
Dec 16, 2025
130.5000
134.5500
126.0000
127.8000
127.8000
561
Dec 15, 2025
147.1500
151.2000
134.5500
134.5500
134.5500
636
Dec 12, 2025
153.9000
156.1500
145.8000
147.6000
147.6000
270
Dec 11, 2025
151.2000
157.5000
144.0000
157.0500
157.0500
499
Dec 10, 2025
148.5000
148.9500
139.9500
144.9000
144.9000
638
Dec 9, 2025
149.8500
153.9000
147.6000
148.9500
148.9500
364
Dec 8, 2025
153.4500
157.9500
149.8500
151.2000
151.2000
407
Dec 5, 2025
153.4500
161.1000
150.3000
153.4500
153.4500
675
Dec 4, 2025
151.2000
154.8000
151.2000
153.9000
153.9000
153
Dec 3, 2025
153.0000
155.2500
149.4000
154.8000
154.8000
277
Dec 2, 2025
163.3500
163.3500
153.0000
153.0000
153.0000
293
Dec 1, 2025
162.0000
162.0000
157.9500
159.3000
159.3000
273
Nov 28, 2025
165.1500
165.6000
157.9500
163.8000
163.8000
209
Nov 26, 2025
168.7500
169.6500
155.2500
157.0500
157.0500
288
Nov 25, 2025
166.5000
166.5000
157.5000
160.2000
160.2000
163
Nov 24, 2025
171.0000
171.0000
157.5000
157.9500
157.9500
414
Nov 21, 2025
152.1000
167.4000
151.2000
162.4500
162.4500
560
Nov 20, 2025
165.1500
171.9000
154.3500
154.3500
154.3500
531
Nov 19, 2025
153.0000
184.5000
153.0000
157.5000
157.5000
3,203
Nov 18, 2025
153.0000
159.7500
149.4000
150.7500
150.7500
714
Nov 17, 2025
159.7500
159.7500
153.0000
156.6000
156.6000
362
Nov 14, 2025
159.3000
163.3500
157.5000
157.9500
157.9500
348
Nov 13, 2025
163.8000
170.1000
157.5000
158.4000
158.4000
484
Nov 12, 2025
170.5500
175.5000
163.8000
165.1500
165.1500
476
Nov 11, 2025
187.6500
189.0000
163.3500
172.3500
172.3500
970
Nov 10, 2025
185.8500
189.0000
176.4000
189.0000
189.0000
2,238
Nov 7, 2025
191.7000
191.7000
180.4500
186.3000
186.3000
256
Nov 6, 2025
180.0000
193.5000
180.0000
189.9000
189.9000
485
Nov 5, 2025
185.4000
191.2500
180.4500
182.2500
182.2500
524
Nov 4, 2025
202.0500
211.5000
184.5000
184.9500
184.9500
1,327
Nov 3, 2025
224.5500
224.5500
202.9500
206.5500
206.5500
316
Oct 31, 2025
216.0000
217.3500
207.0000
209.2500
209.2500
497
