Dark

FCHL
Fitness Champs Holdings Limited Common Stock
stock NASDAQ

At Close

Jul 6, 2026 3:59:41 PM EDT

1.39USD+23.009%(+0.26)1,155,454

1.17Bid 1.66Ask 0.49Spread

Pre-market

Jul 6, 2026 9:27:30 AM EDT

1.15USD+1.770%(+0.02)3,961

After-hours

Jul 6, 2026 4:46:30 PM EDT

1.30USD-6.475%(-0.09)4,027

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	1.2000	1.5000	1.2000	1.3900	+20.870%	1,155,454	0.000%
2026-07-02	1.1450	1.1600	1.0800	1.1500	-1.709%	44,452	+20.870%
2026-07-01	1.1000	1.1700	1.0900	1.1700	+2.632%	92,364	+18.803%
2026-06-30	1.2000	1.2395	1.1400	1.1400	-5.000%	33,433	+21.930%
2026-06-29	1.1400	1.2100	1.1000	1.2000	+6.195%	26,638	+15.833%
2026-06-26	1.1401	1.1800	1.0600	1.1300	-1.739%	61,046	+23.009%
2026-06-25	1.1950	1.2000	1.1200	1.1500	-3.361%	13,324	+20.870%
2026-06-24	1.2700	1.3261	1.1700	1.1900	-9.160%	40,261	+16.807%
2026-06-23	1.2900	1.3350	1.2600	1.3100	-2.239%	39,048	+6.107%
2026-06-22	1.3200	1.3500	1.2504	1.3400	-1.471%	62,707	+3.731%
2026-06-18	1.3047	1.3800	1.2500	1.3600	+5.426%	65,985	+2.206%
2026-06-17	1.2600	1.4299	1.2500	1.2900	-7.194%	68,492	+7.752%
2026-06-16	1.4010	1.4650	1.3200	1.3900	-4.138%	56,996	0.000%
2026-06-15	1.4400	1.4700	1.3500	1.4500	-0.685%	124,050	-4.138%
2026-06-12	1.2800	1.6500	1.2400	1.4600	+14.063%	434,733	-4.795%
2026-06-11	1.3200	1.4200	1.0400	1.2800	-7.246%	168,720	+8.594%
2026-06-10	1.3300	1.4500	1.2200	1.3800	+15.966%	1,673,747	+0.725%
2026-06-09	1.1500	1.4500	1.0800	1.1900	+8.182%	2,392,833	+16.807%
2026-06-08	1.1000	1.6800	0.8600	1.1000	+2.804%	4,575,149	+26.364%
2026-06-05	1.3400	1.3600	1.0000	1.0700	-20.149%	183,915	+29.907%
2026-06-04	1.3000	1.3550	1.3000	1.3400	-0.741%	73,238	+3.731%
2026-06-03	1.3206	1.5900	1.2800	1.3500	+0.746%	400,739	+2.963%
2026-06-02	1.3500	1.3947	1.3000	1.3400	-2.899%	158,191	+3.731%
2026-06-01	1.3200	1.5100	1.2400	1.3800	0.000%	460,693	+0.725%
2026-05-29	1.4200	1.4500	1.3800	1.3800	-1.429%	143,948	+0.725%
2026-05-28	1.4000	1.5400	1.4000	1.4000	-0.709%	74,805	-0.714%
2026-05-27	1.4100	1.4500	1.3600	1.4100	0.000%	49,873	-1.418%
2026-05-26	1.5300	1.5350	1.3900	1.4100	-3.425%	82,802	-1.418%
2026-05-22	1.5400	1.6200	1.4400	1.4600	-3.311%	122,045	-4.795%
2026-05-21	1.5300	1.6000	1.5100	1.5100	-0.658%	94,815	-7.947%
2026-05-20	1.5200	1.7800	1.5100	1.5200	0.000%	163,174	-8.553%
2026-05-19	1.6100	1.7650	1.5000	1.5200	-8.434%	197,290	-8.553%
2026-05-18	1.7100	1.7401	1.5900	1.6600	-5.682%	140,996	-16.265%
2026-05-15	2.4600	2.8800	1.5500	1.7600	-34.328%	882,724	-21.023%
2026-05-14	2.0400	2.9900	1.9200	2.6800	+32.020%	4,491,263	-48.134%
2026-05-13	1.8600	2.3200	1.7300	2.0300	+52.632%	56,238,536	-31.527%
2026-05-12	1.5500	1.5700	1.2700	1.3300	-16.352%	4,296,633	+4.511%
2026-05-11	1.8100	1.8100	1.5200	1.5900	-8.092%	526,636	-12.579%
2026-05-08	2.2600	2.3000	1.6700	1.7300	-24.454%	309,460	-19.653%
2026-05-07	2.6000	2.8000	2.0800	2.2900	-10.895%	289,849	-39.301%
2026-05-06	2.7600	2.8600	2.4300	2.5700	-3.745%	365,481	-45.914%
2026-05-05	2.9700	3.0495	2.6300	2.6700	-13.312%	215,504	-47.940%
2026-05-04	2.4000	3.6498	2.4000	3.0800	+18.690%	724,744	-54.870%
2026-05-01	2.7480	2.7660	2.4000	2.5950	-17.854%	330,854	-46.435%
2026-04-30	3.8700	4.0200	2.7330	3.1590	-25.160%	517,020	-55.999%
2026-04-29	4.3470	4.4070	3.9000	4.2210	-1.540%	219,254	-67.069%
2026-04-28	5.0400	5.0400	4.0140	4.2870	-15.344%	367,460	-67.576%
2026-04-27	5.4000	5.4900	4.9530	5.0640	-8.261%	505,291	-72.551%
2026-04-24	5.9190	5.9190	5.2830	5.5200	+8.045%	1,842,247	-74.819%
2026-04-23	6.1440	6.4350	4.9560	5.1090	-28.894%	575,095	-72.793%
2026-04-22	7.2150	7.8000	6.5880	7.1850	-15.520%	803,926	-80.654%
2026-04-21	9.4590	10.0710	7.5630	8.5050	+26.000%	8,080,290	-83.657%
2026-04-20	13.9950	37.5000	6.1110	6.7500	-37.221%	14,646,339	-79.407%
2026-04-17	14.8920	16.5000	10.3710	10.7520	-76.877%	309,068	-87.072%
2026-04-16	46.8000	53.5500	45.0000	46.5000	+7.639%	27,208	-97.011%
2026-04-15	44.7000	47.2710	39.6000	43.2000	-1.370%	28,001	-96.782%
2026-04-14	62.7000	66.0000	42.0000	43.8000	-24.352%	30,468	-96.826%
2026-04-13	58.8000	59.1000	55.8000	57.9000	-2.030%	18,244	-97.599%
2026-04-10	59.1000	63.2700	52.8000	59.1000	-5.288%	7,100	-97.648%
2026-04-09	58.5000	65.1000	54.0000	62.4000	+7.772%	158,850	-97.772%
2026-04-08	72.9000	72.9000	57.1500	57.9000	-19.583%	8,447	-97.599%
2026-04-07	62.1000	74.7000	58.8030	72.0000	+22.449%	49,679	-98.069%
2026-04-06	56.1000	67.5000	56.1000	58.8000	0.000%	6,759	-97.636%
2026-04-02	57.6000	63.0000	56.4660	58.8000	-7.981%	11,319	-97.636%
2026-04-01	57.9000	67.5000	51.3000	63.9000	+3.902%	22,888	-97.825%
2026-03-31	43.5000	67.5000	42.0000	61.5000	+32.258%	68,318	-97.740%
2026-03-30	44.1000	51.9000	38.4000	46.5000	-18.421%	80,141	-97.011%
2026-03-27	99.6000	100.5000	52.5000	57.0000	-46.479%	152,995	-97.561%
2026-03-26	91.0500	130.5000	81.3000	106.5000	+107.602%	1,560,548	-98.695%
2026-03-25	56.4000	69.0000	49.7700	51.3000	-41.837%	662,904	-97.290%
2026-03-24	72.1410	98.9970	72.1410	88.2000	+19.048%	20,174	-98.424%
2026-03-23	69.6000	82.2000	61.5000	74.0880	-0.879%	4,304	-98.124%
2026-03-20	79.0200	85.9500	74.2500	74.7450	+0.545%	3,146	-98.140%
2026-03-19	82.0800	84.7800	73.8000	74.3400	-9.430%	965	-98.130%
2026-03-18	99.0450	99.0450	81.0000	82.0800	-17.129%	1,189	-98.307%
2026-03-17	100.4850	100.4850	97.3800	99.0450	+1.429%	76	-98.597%
2026-03-16	99.0000	99.0000	94.6350	97.6500	-1.498%	38	-98.577%
2026-03-13	100.3500	100.3500	96.2100	99.1350	+3.379%	72	-98.598%
2026-03-12	90.7200	98.5050	90.7200	95.8950	-3.356%	348	-98.550%
2026-03-11	97.0200	99.4050	95.5800	99.2250	+0.501%	236	-98.599%
2026-03-10	96.0750	105.8400	95.4900	98.7300	+1.199%	645	-98.592%
2026-03-09	96.5250	98.2800	94.5450	97.5600	+1.119%	253	-98.575%
2026-03-06	98.5500	98.5500	94.5000	96.4800	-0.741%	212	-98.559%
2026-03-05	97.6500	98.0100	94.5000	97.2000	+4.046%	118	-98.570%
2026-03-04	90.0450	98.9550	90.0450	93.4200	+0.924%	302	-98.512%
2026-03-03	94.9950	98.5500	92.4300	92.5650	-2.048%	134	-98.498%
2026-03-02	95.8500	97.0650	92.2500	94.5000	-2.688%	314	-98.529%
2026-02-27	100.1250	102.6000	96.7950	97.1100	-4.429%	227	-98.569%
2026-02-26	101.8800	101.8800	97.2000	101.6100	-0.878%	239	-98.632%
2026-02-25	102.6000	102.6000	96.7950	102.5100	-0.741%	210	-98.644%
2026-02-24	99.9900	103.5000	95.4900	103.2750	+4.508%	279	-98.654%
2026-02-23	93.1050	101.2500	92.7000	98.8200	+3.536%	376	-98.593%
2026-02-20	103.1850	103.1850	94.3650	95.4450	-1.942%	271	-98.544%
2026-02-19	101.4750	101.4750	94.1850	97.3350	-1.233%	521	-98.572%
2026-02-18	100.8000	102.5550	96.6150	98.5500	+2.003%	218	-98.590%
2026-02-17	90.4950	103.1400	90.4950	96.6150	-3.114%	142	-98.561%
2026-02-13	100.1250	108.5850	96.7500	99.7200	+0.181%	279	-98.606%
2026-02-12	104.0400	138.2400	99.0000	99.5400	-5.186%	3,084	-98.604%
2026-02-11	106.6050	107.6850	99.7200	104.9850	-0.934%	568	-98.676%
2026-02-10	110.0700	110.0700	101.2500	105.9750	+1.203%	169	-98.688%
2026-02-09	104.1750	108.9000	97.2450	104.7150	-0.979%	227	-98.673%
2026-02-06	101.2500	107.8650	101.2500	105.7500	+6.335%	198	-98.686%
2026-02-05	96.9750	105.6150	96.7950	99.4500	-0.540%	361	-98.602%
2026-02-04	109.0350	109.7100	99.0450	99.9900	-8.220%	599	-98.610%
2026-02-03	109.9800	112.0050	108.6750	108.9450	-0.288%	455	-98.724%
2026-02-02	118.8000	121.5000	106.2000	109.2600	-7.080%	1,285	-98.728%
2026-01-30	113.8050	132.4800	103.6350	117.5850	-0.457%	2,056	-98.818%
2026-01-29	105.6600	126.0000	97.6500	118.1250	+13.883%	6,046	-98.823%
2026-01-28	112.5000	112.5000	103.5000	103.7250	-2.496%	247	-98.660%
2026-01-27	117.0000	117.0000	106.3800	106.3800	-1.541%	107	-98.693%
2026-01-26	105.0300	110.2500	105.0300	108.0450	+3.224%	852	-98.713%
2026-01-23	105.2100	112.9950	104.0400	104.6700	+0.606%	351	-98.672%
2026-01-22	112.0500	113.6250	98.6850	104.0400	-4.305%	1,236	-98.664%
2026-01-21	117.0450	121.5000	108.7200	108.7200	-6.610%	356	-98.721%
2026-01-20	112.9950	119.9250	112.9950	116.4150	+2.374%	233	-98.806%
2026-01-16	126.0000	126.0000	112.5000	113.7150	-6.856%	1,002	-98.778%
2026-01-15	116.5050	128.0250	115.4700	122.0850	+5.033%	364	-98.861%
2026-01-14	120.6900	127.0350	116.2350	116.2350	-2.528%	168	-98.804%
2026-01-13	129.0150	130.9500	119.2500	119.2500	-5.086%	180	-98.834%
2026-01-12	127.8900	129.5100	121.9500	125.6400	+2.798%	274	-98.894%
2026-01-09	126.7650	132.7500	122.2200	122.2200	-2.757%	268	-98.863%
2026-01-08	124.6500	127.8900	119.9700	125.6850	-1.966%	761	-98.894%
2026-01-07	117.5850	131.1750	117.0450	128.2050	+12.876%	952	-98.916%
2026-01-06	117.8100	124.2000	112.9950	113.5800	-0.708%	570	-98.776%
2026-01-05	113.6700	126.0000	113.5800	114.3900	+1.033%	822	-98.785%
2026-01-02	116.1000	116.1000	108.4950	113.2200	+8.776%	358	-98.772%
2025-12-31	108.3150	115.2450	104.0850	104.0850	-6.847%	861	-98.665%
2025-12-30	112.9500	115.6950	105.7950	111.7350	-3.272%	1,008	-98.756%
2025-12-29	138.8700	138.8700	112.6350	115.5150	-12.029%	2,114	-98.797%
2025-12-26	135.0000	144.9000	126.0450	131.3100	+3.991%	3,446	-98.941%
2025-12-24	112.9500	133.1550	112.7250	126.2700	+9.438%	943	-98.899%
2025-12-23	122.0400	122.0400	114.7950	115.3800	-5.178%	373	-98.795%
2025-12-22	121.5000	126.0000	114.0300	121.6800	-1.780%	1,071	-98.858%
2025-12-19	123.2550	127.2600	123.2550	123.8850	-0.971%	119	-98.878%
2025-12-18	123.7500	125.1000	122.6700	125.1000	+0.361%	185	-98.889%
2025-12-17	129.6450	134.4150	122.8500	124.6500	-2.499%	217	-98.885%
2025-12-16	130.4100	134.4600	126.0450	127.8450	-4.920%	561	-98.913%
2025-12-15	147.1050	151.2900	134.4600	134.4600	-8.986%	636	-98.966%
2025-12-12	153.7650	156.1050	145.6200	147.7350	-5.877%	270	-99.059%
2025-12-11	151.2000	157.4100	143.9100	156.9600	+8.357%	499	-99.114%
2025-12-10	148.5900	148.9950	139.9500	144.8550	-2.749%	638	-99.040%
2025-12-09	149.7600	153.9000	147.6000	148.9500	-1.517%	364	-99.067%
2025-12-08	153.3150	157.9950	149.8050	151.2450	-1.350%	407	-99.081%
2025-12-05	153.4050	161.0100	150.3000	153.3150	-0.351%	675	-99.093%
2025-12-04	150.9750	154.8000	150.9750	153.8550	-0.610%	153	-99.097%
2025-12-03	153.1800	155.4300	149.5350	154.8000	+1.058%	277	-99.102%
2025-12-02	163.3950	163.3950	153.1350	153.1800	-3.733%	298	-99.093%
2025-12-01	162.0000	162.0000	158.0400	159.1200	-2.804%	273	-99.126%
2025-11-28	165.1500	165.6450	158.0400	163.7100	+4.181%	209	-99.151%
2025-11-26	168.6600	169.4250	155.2500	157.1400	-1.938%	288	-99.115%
2025-11-25	166.5000	166.5000	157.5450	160.2450	+1.366%	163	-99.133%
2025-11-24	171.0000	171.0900	157.5450	158.0850	-2.687%	414	-99.121%
2025-11-21	152.1000	167.4900	150.9750	162.4500	+5.248%	560	-99.144%
2025-11-20	164.9250	171.7650	154.3500	154.3500	-2.000%	531	-99.099%
2025-11-19	152.8200	184.5000	152.8200	157.5000	+4.384%	3,203	-99.117%
2025-11-18	153.0450	159.7050	149.3550	150.8850	-3.511%	714	-99.079%
2025-11-17	159.7500	159.7500	153.0000	156.3750	-0.912%	363	-99.111%
2025-11-14	159.0750	163.1700	157.6800	157.8150	-0.426%	349	-99.119%
2025-11-13	163.8000	169.9650	157.6800	158.4900	-3.902%	484	-99.123%
2025-11-12	170.5950	175.5000	163.9350	164.9250	-4.383%	476	-99.157%
2025-11-11	187.4700	188.9100	163.3500	172.4850	-8.738%	970	-99.194%
2025-11-10	185.7600	189.0000	176.5350	189.0000	+1.400%	2,238	-99.265%
2025-11-07	191.4750	191.4750	180.5850	186.3900	-1.732%	256	-99.254%
2025-11-06	180.1800	193.5000	180.1800	189.6750	+4.100%	485	-99.267%
2025-11-05	185.3550	191.2500	180.2250	182.2050	-1.436%	524	-99.237%
2025-11-04	202.0500	211.4550	184.5000	184.8600	-10.443%	1,327	-99.248%
2025-11-03	224.3250	224.3250	202.9500	206.4150	-1.397%	316	-99.327%
2025-10-31	216.0000	217.3500	207.0000	209.3400	-3.864%	497	-99.336%
2025-10-30	220.5450	227.6100	211.5000	217.7550	-5.266%	635	-99.362%
2025-10-29	208.8000	234.0000	205.6050	229.8600	+7.923%	2,785	-99.395%
2025-10-28	197.2350	213.6150	193.2300	212.9850	+8.257%	1,060	-99.347%
2025-10-27	202.5000	217.0350	193.9950	196.7400	-2.411%	844	-99.293%
2025-10-24	209.7000	210.6000	200.6100	201.6000	-3.656%	479	-99.311%
2025-10-23	207.0000	218.9250	199.6200	209.2500	+1.285%	876	-99.336%
2025-10-22	213.3450	216.0000	194.4000	206.5950	+0.438%	738	-99.327%
2025-10-21	219.6000	219.6000	193.9950	205.6950	-5.245%	627	-99.324%
2025-10-20	195.3900	221.9400	195.3900	217.0800	+11.101%	724	-99.360%
2025-10-17	200.2050	211.5000	192.8250	195.3900	-2.624%	1,426	-99.289%
2025-10-16	216.0000	225.9450	198.0000	200.6550	-8.590%	1,677	-99.307%
2025-10-15	220.5000	229.5000	219.1500	219.5100	+0.432%	819	-99.367%
2025-10-14	225.0000	227.0250	215.6850	218.5650	-3.324%	776	-99.364%
2025-10-13	225.0000	229.5000	220.9500	226.0800	+0.219%	462	-99.385%
2025-10-10	238.0500	240.3000	225.4950	225.5850	-5.236%	1,357	-99.384%
2025-10-09	238.9050	245.5200	231.8400	238.0500	+0.532%	1,008	-99.416%
2025-10-08	255.6000	255.6000	230.0400	236.7900	-5.462%	1,769	-99.413%
2025-10-07	270.0000	278.7750	249.5700	250.4700	-8.303%	1,376	-99.445%
2025-10-06	282.1500	283.5000	270.0000	273.1500	-3.190%	593	-99.491%
2025-10-03	278.5500	283.5000	274.9500	282.1500	+0.642%	546	-99.507%
2025-10-02	276.1200	281.1600	272.0700	280.3500	-0.606%	853	-99.504%
2025-10-01	254.9700	288.0000	254.9700	282.0600	+11.590%	2,011	-99.507%
2025-09-30	278.1000	279.0000	252.4500	252.7650	-6.383%	2,387	-99.450%
2025-09-29	287.1450	293.9400	270.0000	270.0000	-6.977%	2,650	-99.485%
2025-09-26	301.5000	310.5000	276.9750	290.2500	-7.857%	4,509	-99.521%
2025-09-25	302.4900	337.1400	294.2100	315.0000	+0.647%	5,587	-99.559%
2025-09-24	437.8950	463.5000	299.9700	312.9750	-35.000%	22,973	-99.556%
2025-09-23	3,307.5000	3,316.5000	459.0000	481.5000	-84.604%	42,818	-99.711%
2025-09-22	3,073.5000	3,240.0000	2,781.0000	3,127.5000	-3.472%	14,317	-99.956%
2025-09-19	3,060.0000	3,438.0000	2,844.0000	3,240.0000	+4.803%	29,477	-99.957%
2025-09-18	2,938.5000	3,105.0000	2,745.0000	3,091.5000	+4.885%	15,334	-99.955%
2025-09-17	2,848.5000	3,082.5000	2,524.5000	2,947.5000	+6.159%	1,341	-99.953%
2025-09-16	2,371.5000	2,781.0000	2,371.5000	2,776.5000	+18.882%	1,947	-99.950%
2025-09-15	2,475.0000	2,542.4550	2,295.0000	2,335.5000	-6.318%	1,425	-99.940%
2025-09-12	2,344.5000	2,542.5000	2,344.5000	2,493.0000	+5.725%	9,051	-99.944%
2025-09-11	2,026.5750	2,407.5000	1,993.5000	2,358.0000	+25.962%	17,796	-99.941%
2025-09-10	2,020.5000	2,137.5000	1,872.0000	1,872.0000	-8.571%	7,356	-99.926%
2025-09-09	2,205.0000	2,214.0000	1,993.5000	2,047.5000	-6.762%	8,682	-99.932%
2025-09-08	2,079.0000	2,223.0000	2,079.0000	2,196.0000	+6.087%	1,980	-99.937%
2025-09-05	1,935.0000	2,272.5000	1,935.0000	2,070.0000	+8.235%	5,929	-99.933%
2025-09-04	1,755.0000	2,052.0000	1,755.0000	1,912.5000	0.000%	6,846	-99.927%

.dark-mode .c2XWTd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c2XWTd{ color: #333333; background-color: white; border: 2px solid #333333; }FCHLFitness Champs Holdings Limited Common Stockstock NASDAQ

FCHL
Fitness Champs Holdings Limited Common Stock
stock NASDAQ