NASDAQ : FCDH
Forcendra Holding Limited — Price history
Communication Services · Advertising Agencies · Singapore
Last price 0.73 USD (Nov 2, 2026, 10:20 AM EST) · Market cap 2.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Forcendra Holding Limited (FCDH) closed at 0.642 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.6614 | 0.7286 | 0.642 | 0.642 | 5,225 | -4.36% |
| 2026-10-30 | 0.68 | 0.7245 | 0.6546 | 0.6713 | 10,002 | -2.72% |
| 2026-10-29 | 0.7 | 0.731 | 0.6901 | 0.6901 | 17,155 | -3.27% |
| 2026-10-28 | 0.7 | 0.7399 | 0.7 | 0.7134 | 15,329 | +1.75% |
| 2026-10-27 | 0.728 | 0.8198 | 0.6701 | 0.7011 | 37,701 | -1.43% |
| 2026-10-26 | 0.7827 | 0.8199 | 0.6512 | 0.7113 | 183,064 | -32.26% |
| 2026-10-23 | 0.7907 | 1.06 | 0.782 | 1.05 | 323,063 | +28.05% |
| 2026-10-22 | 0.7505 | 0.9196 | 0.74 | 0.82 | 886,109 | +20.71% |
| 2026-10-21 | 0.65 | 0.6945 | 0.6386 | 0.6793 | 92,423 | +6.36% |
| 2026-10-20 | 0.5911 | 0.6998 | 0.591 | 0.6387 | 44,282 | +4.69% |
| 2026-10-19 | 0.6386 | 0.6642 | 0.5776 | 0.6101 | 132,243 | -21.58% |
| 2026-10-16 | 0.794 | 0.794 | 0.75 | 0.778 | 13,247 | -2.27% |
| 2026-10-15 | 0.8004 | 0.805 | 0.76 | 0.7961 | 64,535 | -2.93% |
| 2026-10-14 | 0.82 | 0.899 | 0.7763 | 0.8201 | 205,089 | -3.52% |
| 2026-10-13 | 0.78 | 0.8699 | 0.7752 | 0.85 | 60,789 | +8.97% |
| 2026-10-12 | 0.78 | 0.8462 | 0.7601 | 0.78 | 46,871 | -0.32% |
| 2026-10-09 | 0.8397 | 0.8699 | 0.7801 | 0.7825 | 7,777 | -4.03% |
| 2026-10-08 | 0.81 | 0.87 | 0.78 | 0.8154 | 46,570 | -3.18% |
| 2026-10-07 | 0.86 | 0.9 | 0.8401 | 0.8422 | 24,465 | -5.56% |
| 2026-10-06 | 0.9101 | 0.934 | 0.8901 | 0.8918 | 38,993 | -2.00% |
| 2026-10-05 | 0.925 | 0.94 | 0.87 | 0.91 | 66,155 | -2.15% |
| 2026-10-02 | 0.9123 | 0.9343 | 0.9123 | 0.93 | 20,706 | +2.18% |
| 2026-10-01 | 0.9255 | 0.93 | 0.9101 | 0.9102 | 24,838 | -1.62% |
| 2026-09-30 | 0.908 | 0.9791 | 0.8971 | 0.9252 | 15,072 | +0.13% |
| 2026-09-29 | 0.968 | 0.968 | 0.9101 | 0.924 | 71,657 | -5.71% |
| 2026-09-28 | 0.9019 | 0.98 | 0.8802 | 0.98 | 177,091 | -2.00% |
| 2026-09-25 | 0.8203 | 1.17 | 0.8076 | 1 | 12,181,164 | +23.87% |
| 2026-09-24 | 0.8163 | 0.8421 | 0.806 | 0.8073 | 28,935 | -2.82% |
| 2026-09-23 | 0.8287 | 0.8698 | 0.8114 | 0.8307 | 41,562 | +2.34% |
| 2026-09-22 | 0.8217 | 0.85 | 0.81 | 0.8117 | 29,308 | -5.08% |
| 2026-09-21 | 0.8803 | 0.8932 | 0.8301 | 0.8551 | 28,538 | -4.27% |
| 2026-09-18 | 0.9 | 0.9202 | 0.88 | 0.8932 | 48,805 | -2.91% |
| 2026-09-17 | 0.935 | 0.9514 | 0.91 | 0.92 | 67,433 | -4.75% |
| 2026-09-16 | 0.9481 | 1.04 | 0.92 | 0.9659 | 99,526 | -5.30% |
| 2026-09-15 | 1.14 | 1.16 | 0.94 | 1.02 | 771,733 | -21.54% |
| 2026-09-14 | 1.29 | 1.44 | 1.22 | 1.3 | 17,202,488 | +21.51% |
| 2026-09-11 | 0.9318 | 1.07 | 0.92 | 1.07 | 10,579,111 | +16.28% |
| 2026-09-10 | 0.94 | 0.94 | 0.92 | 0.9201 | 5,354 | -2.94% |
| 2026-09-09 | 0.9509 | 0.956 | 0.94 | 0.948 | 11,423 | -0.81% |
| 2026-09-08 | 1.023 | 1.03 | 0.955 | 0.9557 | 12,719 | -7.28% |
| 2026-09-04 | 1.03 | 1.031 | 1 | 1.031 | 19,413 | +0.07% |
| 2026-09-03 | 1.05 | 1.098 | 1.021 | 1.03 | 18,273 | +1.98% |
| 2026-09-02 | 1.03 | 1.045 | 1.01 | 1.01 | 8,654 | -0.98% |
| 2026-09-01 | 1.03 | 1.06 | 1.01 | 1.02 | 6,382 | -2.86% |
| 2026-08-31 | 1.11 | 1.11 | 1.01 | 1.05 | 35,567 | -4.55% |
| 2026-08-28 | 1.09 | 1.14 | 1.09 | 1.1 | 6,785 | +0.92% |
| 2026-08-27 | 1.09 | 1.12 | 1.09 | 1.09 | 16,275 | +0.93% |
| 2026-08-26 | 1.14 | 1.14 | 1.08 | 1.08 | 49,168 | -5.26% |
| 2026-08-25 | 1.19 | 1.19 | 1.14 | 1.14 | 18,515 | -2.56% |
| 2026-08-24 | 1.2 | 1.22 | 1.12 | 1.17 | 21,833 | -2.50% |
| 2026-08-21 | 1.19 | 1.21 | 1.131 | 1.2 | 31,353 | +1.69% |
| 2026-08-20 | 1.17 | 1.19 | 1.16 | 1.18 | 15,892 | +1.72% |
| 2026-08-19 | 1.21 | 1.211 | 1.09 | 1.16 | 79,218 | -6.45% |
| 2026-08-18 | 1.28 | 1.3 | 1.18 | 1.24 | 469,043 | +2.48% |
| 2026-08-17 | 1.3 | 1.3 | 1.21 | 1.21 | 235,624 | -6.92% |
| 2026-08-14 | 1.3 | 1.335 | 1.25 | 1.3 | 34,401 | +0.00% |
| 2026-08-13 | 1.25 | 1.34 | 1.23 | 1.3 | 51,863 | +0.78% |
| 2026-08-12 | 1.23 | 1.39 | 1.16 | 1.29 | 314,015 | +11.21% |
| 2026-08-11 | 1.19 | 1.24 | 1.16 | 1.16 | 23,472 | -1.69% |
| 2026-08-10 | 1.21 | 1.38 | 1.18 | 1.18 | 75,315 | -1.67% |
| 2026-08-07 | 1.215 | 1.26 | 1.19 | 1.2 | 31,408 | -6.25% |
| 2026-08-06 | 1.21 | 1.28 | 1.2 | 1.28 | 12,713 | +2.40% |
| 2026-08-05 | 1.24 | 1.29 | 1.2 | 1.25 | 17,847 | +0.00% |
| 2026-08-04 | 1.19 | 1.28 | 1.17 | 1.25 | 21,297 | +3.31% |
| 2026-08-03 | 1.21 | 1.29 | 1.18 | 1.21 | 29,319 | -5.47% |
| 2026-07-31 | 1.3 | 1.32 | 1.17 | 1.28 | 33,702 | -1.54% |
| 2026-07-30 | 1.23 | 1.38 | 1.17 | 1.3 | 310,737 | +6.56% |
| 2026-07-29 | 1.27 | 1.27 | 1.15 | 1.22 | 21,385 | -0.81% |
| 2026-07-28 | 1.27 | 1.27 | 1.18 | 1.23 | 24,465 | +0.00% |
| 2026-07-27 | 1.38 | 1.38 | 1.17 | 1.23 | 37,539 | +6.03% |
| 2026-07-24 | 1.2 | 1.23 | 1.12 | 1.16 | 71,480 | -7.94% |
| 2026-07-23 | 1.35 | 1.36 | 1.08 | 1.26 | 106,560 | -8.70% |
| 2026-07-22 | 1.14 | 1.93 | 1.14 | 1.38 | 1,413,499 | +15.00% |
| 2026-07-21 | 1.18 | 1.22 | 1.18 | 1.2 | 29,937 | +1.69% |
| 2026-07-20 | 1.07 | 1.22 | 1.07 | 1.18 | 31,054 | +4.42% |
| 2026-07-17 | 1.192 | 1.2 | 1.08 | 1.13 | 39,160 | -4.24% |
| 2026-07-16 | 1.35 | 1.35 | 1.11 | 1.18 | 52,240 | -13.87% |
| 2026-07-15 | 1.36 | 1.44 | 1.304 | 1.37 | 40,114 | -2.84% |
| 2026-07-14 | 1.43 | 1.49 | 1.395 | 1.41 | 13,030 | +0.71% |
| 2026-07-13 | 1.5 | 1.55 | 1.35 | 1.4 | 83,448 | -9.68% |
| 2026-07-10 | 1.63 | 1.66 | 1.5 | 1.55 | 79,406 | -7.74% |
| 2026-07-09 | 1.74 | 1.74 | 1.605 | 1.68 | 23,705 | -3.45% |
| 2026-07-08 | 1.56 | 1.78 | 1.51 | 1.74 | 57,554 | +3.57% |
| 2026-07-07 | 1.8 | 1.8 | 1.6 | 1.68 | 60,107 | -8.20% |
| 2026-07-06 | 1.83 | 1.88 | 1.76 | 1.83 | 31,137 | +0.00% |
| 2026-07-02 | 1.94 | 1.95 | 1.77 | 1.83 | 28,329 | -7.58% |
| 2026-07-01 | 1.77 | 2.047 | 1.75 | 1.98 | 79,310 | +10.61% |
| 2026-06-30 | 1.87 | 1.92 | 1.74 | 1.79 | 69,927 | -4.79% |
| 2026-06-29 | 1.68 | 1.94 | 1.66 | 1.88 | 76,440 | +11.24% |
| 2026-06-26 | 1.66 | 1.75 | 1.55 | 1.69 | 104,370 | -4.52% |
| 2026-06-25 | 1.87 | 2.005 | 1.653 | 1.77 | 133,114 | -7.33% |
| 2026-06-24 | 2.21 | 2.25 | 1.771 | 1.91 | 186,403 | -15.86% |
| 2026-06-23 | 2.31 | 2.548 | 2.01 | 2.27 | 265,208 | -9.92% |
| 2026-06-22 | 2.49 | 2.739 | 2.45 | 2.52 | 251,842 | +3.70% |
| 2026-06-18 | 2.69 | 2.84 | 2.43 | 2.43 | 379,968 | -12.90% |
| 2026-06-17 | 2.56 | 3.15 | 2.52 | 2.79 | 922,868 | +1.45% |
| 2026-06-16 | 2.17 | 2.9 | 2.17 | 2.75 | 2,179,123 | -15.38% |
| 2026-06-15 | 2.76 | 3.77 | 2.64 | 3.25 | 64,723,569 | +92.31% |
| 2026-06-12 | 1.765 | 2.34 | 1.52 | 1.69 | 91,301,011 | +52.25% |
| 2026-06-11 | 1.36 | 1.36 | 1 | 1.11 | 10,631,602 | -45.85% |
| 2026-06-10 | 3.7 | 5.38 | 1.97 | 2.05 | 226,411,370 | +148.97% |
| 2026-06-09 | 0.7757 | 1.5 | 0.735 | 0.8234 | 2,827,862 | +6.92% |
| 2026-06-08 | 0.7211 | 0.8319 | 0.701 | 0.7701 | 865,290 | +6.74% |
| 2026-06-05 | 0.79 | 0.79 | 0.72 | 0.7215 | 59,293 | -9.11% |
| 2026-06-04 | 0.8199 | 0.8199 | 0.76 | 0.7938 | 68,344 | -3.90% |
| 2026-06-03 | 0.825 | 0.87 | 0.825 | 0.826 | 31,862 | -5.02% |
| 2026-06-02 | 0.8578 | 0.8944 | 0.85 | 0.8697 | 36,832 | +0.23% |
| 2026-06-01 | 0.87 | 0.9096 | 0.8601 | 0.8677 | 51,670 | -2.62% |
| 2026-05-29 | 0.8869 | 0.92 | 0.88 | 0.891 | 91,210 | -8.15% |
| 2026-05-28 | 0.858 | 0.9927 | 0.8301 | 0.9701 | 271,572 | +11.56% |
| 2026-05-27 | 0.8676 | 0.9188 | 0.8455 | 0.8696 | 21,404 | -5.46% |
| 2026-05-26 | 0.9398 | 0.9399 | 0.9 | 0.9198 | 68,942 | -12.40% |
| 2026-05-22 | 0.86 | 1.07 | 0.801 | 1.05 | 599,871 | +29.18% |
| 2026-05-21 | 0.82 | 0.83 | 0.7987 | 0.8129 | 17,324 | -0.63% |
| 2026-05-20 | 0.8315 | 0.8315 | 0.8 | 0.818 | 70,261 | -4.86% |
| 2026-05-19 | 0.8799 | 0.8871 | 0.8327 | 0.8598 | 18,472 | -4.46% |
| 2026-05-18 | 0.877 | 0.8999 | 0.8661 | 0.8999 | 26,449 | +1.57% |
| 2026-05-15 | 0.8205 | 0.91 | 0.8205 | 0.886 | 19,858 | +2.70% |
| 2026-05-14 | 0.86 | 0.8799 | 0.8249 | 0.8627 | 39,428 | -1.11% |
| 2026-05-13 | 0.8501 | 0.8797 | 0.7594 | 0.8724 | 125,633 | +0.15% |