NASDAQ : FCHL
Fitness Champs Holdings Limited — Price history
Consumer Staples · Education & Training Services · Singapore
Last price 0.871 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fitness Champs Holdings Limited (FCHL) closed at 0.892 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8647 | 0.892 | 0.85 | 0.892 | 21,503 | +2.41% |
| 2026-10-29 | 0.84 | 0.871 | 0.84 | 0.871 | 24,366 | +1.36% |
| 2026-10-28 | 0.8799 | 0.8799 | 0.84 | 0.8593 | 27,414 | +0.14% |
| 2026-10-27 | 0.8618 | 0.92 | 0.84 | 0.8581 | 63,255 | +0.20% |
| 2026-10-26 | 0.85 | 0.8624 | 0.8401 | 0.8564 | 27,578 | -3.77% |
| 2026-10-23 | 0.9083 | 0.9426 | 0.87 | 0.8899 | 20,934 | -6.21% |
| 2026-10-22 | 0.9214 | 0.949 | 0.9025 | 0.9488 | 15,758 | +0.39% |
| 2026-10-21 | 0.89 | 0.96 | 0.8449 | 0.9451 | 85,150 | +5.85% |
| 2026-10-20 | 0.8597 | 0.893 | 0.8307 | 0.8929 | 44,831 | +3.46% |
| 2026-10-19 | 0.8439 | 0.8699 | 0.7537 | 0.863 | 98,590 | +2.26% |
| 2026-10-16 | 0.8732 | 0.9201 | 0.8138 | 0.8439 | 125,861 | -6.25% |
| 2026-10-15 | 0.9778 | 0.9798 | 0.9 | 0.9002 | 166,590 | -9.98% |
| 2026-10-14 | 1.1 | 1.12 | 0.95 | 1 | 572,926 | -6.54% |
| 2026-10-13 | 1.37 | 1.69 | 1.07 | 1.07 | 31,501,122 | +7.00% |
| 2026-10-12 | 0.8752 | 1.09 | 0.874 | 1 | 26,843,282 | +14.42% |
| 2026-10-09 | 0.9191 | 0.9191 | 0.8617 | 0.874 | 16,268 | -4.98% |
| 2026-10-08 | 0.8999 | 0.9198 | 0.8862 | 0.9198 | 16,631 | -4.12% |
| 2026-10-07 | 0.9001 | 0.9795 | 0.9001 | 0.9593 | 25,355 | +4.96% |
| 2026-10-06 | 0.915 | 0.9301 | 0.895 | 0.914 | 26,394 | -1.72% |
| 2026-10-05 | 0.92 | 0.9412 | 0.8111 | 0.93 | 44,987 | +0.27% |
| 2026-10-02 | 0.9306 | 0.9499 | 0.92 | 0.9275 | 10,748 | -3.01% |
| 2026-10-01 | 0.935 | 0.9562 | 0.92 | 0.9562 | 26,332 | +2.27% |
| 2026-09-30 | 0.93 | 0.9599 | 0.9201 | 0.935 | 15,260 | +1.96% |
| 2026-09-29 | 0.955 | 0.9725 | 0.9 | 0.917 | 56,869 | -6.43% |
| 2026-09-28 | 0.9799 | 1.26 | 0.95 | 0.98 | 531,461 | -2.00% |
| 2026-09-25 | 0.9751 | 1.023 | 0.9111 | 1 | 260,423 | +3.08% |
| 2026-09-24 | 0.98 | 0.9976 | 0.925 | 0.9701 | 19,452 | -4.89% |
| 2026-09-23 | 0.9934 | 1.03 | 0.9918 | 1.02 | 30,582 | +0.99% |
| 2026-09-22 | 0.9801 | 1.03 | 0.98 | 1.01 | 24,998 | -2.88% |
| 2026-09-21 | 0.9849 | 1.04 | 0.9718 | 1.04 | 12,688 | -0.95% |
| 2026-09-18 | 1.06 | 1.06 | 1 | 1.05 | 26,846 | +1.94% |
| 2026-09-17 | 1.05 | 1.06 | 0.98 | 1.03 | 55,234 | +0.00% |
| 2026-09-16 | 0.99 | 1.05 | 0.92 | 1.03 | 757,467 | -6.36% |
| 2026-09-15 | 0.96 | 1.13 | 0.94 | 1.1 | 6,945,895 | +16.48% |
| 2026-09-14 | 0.93 | 0.9999 | 0.9102 | 0.9444 | 36,761 | +1.01% |
| 2026-09-11 | 0.9599 | 0.96 | 0.92 | 0.935 | 17,316 | -2.91% |
| 2026-09-10 | 1 | 1.01 | 0.8645 | 0.963 | 47,983 | -6.50% |
| 2026-09-09 | 1.02 | 1.03 | 0.9832 | 1.03 | 10,354 | +1.98% |
| 2026-09-08 | 1 | 1.04 | 0.99 | 1.01 | 18,826 | +1.00% |
| 2026-09-04 | 1.04 | 1.06 | 1 | 1 | 13,007 | -4.76% |
| 2026-09-03 | 1.05 | 1.07 | 1.05 | 1.05 | 12,532 | +0.96% |
| 2026-09-02 | 1.07 | 1.08 | 1.04 | 1.04 | 10,943 | -1.89% |
| 2026-09-01 | 1.04 | 1.08 | 1.04 | 1.06 | 8,704 | +1.92% |
| 2026-08-31 | 1.06 | 1.06 | 1.015 | 1.04 | 18,686 | +1.96% |
| 2026-08-28 | 1.03 | 1.06 | 1 | 1.02 | 19,191 | -0.10% |
| 2026-08-27 | 1.11 | 1.11 | 1 | 1.021 | 42,921 | -7.18% |
| 2026-08-26 | 1.1 | 1.14 | 1.06 | 1.1 | 14,621 | -2.65% |
| 2026-08-25 | 1.1 | 1.16 | 1.09 | 1.13 | 20,743 | +2.73% |
| 2026-08-24 | 1 | 1.1 | 1 | 1.1 | 54,620 | +1.85% |
| 2026-08-21 | 1.05 | 1.1 | 1.01 | 1.08 | 17,692 | -0.92% |
| 2026-08-20 | 1.12 | 1.12 | 1.08 | 1.09 | 25,437 | -0.91% |
| 2026-08-19 | 1.045 | 1.101 | 1.03 | 1.1 | 35,951 | +2.80% |
| 2026-08-18 | 1.07 | 1.08 | 1.03 | 1.07 | 53,290 | -4.46% |
| 2026-08-17 | 1.13 | 1.14 | 1.08 | 1.12 | 31,114 | -2.61% |
| 2026-08-14 | 1.2 | 1.2 | 1.15 | 1.15 | 8,736 | -4.96% |
| 2026-08-13 | 1.18 | 1.21 | 1.15 | 1.21 | 25,916 | +2.54% |
| 2026-08-12 | 1.13 | 1.18 | 1.13 | 1.18 | 15,352 | -0.84% |
| 2026-08-11 | 1.15 | 1.19 | 1.14 | 1.19 | 27,132 | +2.59% |
| 2026-08-10 | 1.17 | 1.171 | 1.11 | 1.16 | 36,929 | -4.13% |
| 2026-08-07 | 1.21 | 1.32 | 1.19 | 1.21 | 91,698 | -1.63% |
| 2026-08-06 | 1.22 | 1.276 | 1.18 | 1.23 | 27,119 | -2.38% |
| 2026-08-05 | 1.19 | 1.27 | 1.127 | 1.26 | 184,984 | +5.00% |
| 2026-08-04 | 1.19 | 1.2 | 1.15 | 1.2 | 34,470 | -2.44% |
| 2026-08-03 | 1.1 | 1.26 | 1.05 | 1.23 | 149,042 | +8.85% |
| 2026-07-31 | 1 | 1.7 | 0.95 | 1.13 | 3,953,196 | +11.88% |
| 2026-07-30 | 0.99 | 1.03 | 0.961 | 1.01 | 25,302 | +2.02% |
| 2026-07-29 | 1.03 | 1.03 | 0.98 | 0.99 | 17,171 | -2.94% |
| 2026-07-28 | 1.041 | 1.07 | 0.96 | 1.02 | 36,799 | +0.00% |
| 2026-07-27 | 1.13 | 1.13 | 0.95 | 1.02 | 67,967 | -10.53% |
| 2026-07-24 | 1.2 | 1.2 | 1.12 | 1.14 | 10,274 | -1.72% |
| 2026-07-23 | 1.18 | 1.18 | 1.15 | 1.16 | 5,881 | -0.85% |
| 2026-07-22 | 1.17 | 1.212 | 1.121 | 1.17 | 34,567 | +0.86% |
| 2026-07-21 | 1.24 | 1.24 | 1.141 | 1.16 | 12,132 | +2.65% |
| 2026-07-20 | 1.12 | 1.19 | 1.11 | 1.13 | 17,560 | -1.74% |
| 2026-07-17 | 1.1 | 1.165 | 1.1 | 1.15 | 12,428 | -1.71% |
| 2026-07-16 | 1.17 | 1.19 | 1.155 | 1.17 | 14,269 | +1.74% |
| 2026-07-15 | 1.16 | 1.233 | 1.15 | 1.15 | 52,415 | -0.86% |
| 2026-07-14 | 1.18 | 1.31 | 1.12 | 1.16 | 35,479 | -4.13% |
| 2026-07-13 | 1.32 | 1.32 | 1.21 | 1.21 | 39,229 | -9.70% |
| 2026-07-10 | 1.3 | 1.41 | 1.29 | 1.34 | 31,121 | +0.75% |
| 2026-07-09 | 1.32 | 1.37 | 1.29 | 1.33 | 31,508 | +0.76% |
| 2026-07-08 | 1.33 | 1.35 | 1.3 | 1.32 | 47,861 | -3.65% |
| 2026-07-07 | 1.39 | 1.39 | 1.28 | 1.37 | 51,490 | -1.44% |
| 2026-07-06 | 1.15 | 1.57 | 1.15 | 1.39 | 1,166,653 | +20.87% |
| 2026-07-02 | 1.145 | 1.16 | 1.08 | 1.15 | 44,451 | -1.71% |
| 2026-07-01 | 1.1 | 1.17 | 1.09 | 1.17 | 92,363 | +2.63% |
| 2026-06-30 | 1.2 | 1.24 | 1.14 | 1.14 | 33,433 | -5.00% |
| 2026-06-29 | 1.14 | 1.21 | 1.1 | 1.2 | 26,637 | +6.19% |
| 2026-06-26 | 1.14 | 1.18 | 1.06 | 1.13 | 61,046 | -1.74% |
| 2026-06-25 | 1.195 | 1.2 | 1.12 | 1.15 | 13,324 | -3.36% |
| 2026-06-24 | 1.27 | 1.326 | 1.17 | 1.19 | 40,261 | -9.16% |
| 2026-06-23 | 1.29 | 1.335 | 1.26 | 1.31 | 39,047 | -2.24% |
| 2026-06-22 | 1.32 | 1.35 | 1.25 | 1.34 | 62,706 | -1.47% |
| 2026-06-18 | 1.305 | 1.38 | 1.25 | 1.36 | 65,984 | +5.43% |
| 2026-06-17 | 1.26 | 1.43 | 1.25 | 1.29 | 68,492 | -7.19% |
| 2026-06-16 | 1.401 | 1.465 | 1.32 | 1.39 | 56,995 | -4.14% |
| 2026-06-15 | 1.44 | 1.47 | 1.35 | 1.45 | 124,049 | -0.68% |
| 2026-06-12 | 1.28 | 1.65 | 1.24 | 1.46 | 434,733 | +14.06% |
| 2026-06-11 | 1.32 | 1.42 | 1.04 | 1.28 | 168,720 | -7.25% |
| 2026-06-10 | 1.33 | 1.45 | 1.22 | 1.38 | 1,673,747 | +15.97% |
| 2026-06-09 | 1.15 | 1.45 | 1.08 | 1.19 | 2,392,832 | +8.18% |
| 2026-06-08 | 1.1 | 1.68 | 0.86 | 1.1 | 4,575,149 | +2.80% |
| 2026-06-05 | 1.34 | 1.36 | 1 | 1.07 | 183,914 | -20.15% |
| 2026-06-04 | 1.3 | 1.355 | 1.3 | 1.34 | 73,238 | -0.74% |
| 2026-06-03 | 1.321 | 1.59 | 1.28 | 1.35 | 400,738 | +0.75% |
| 2026-06-02 | 1.35 | 1.395 | 1.3 | 1.34 | 158,190 | -2.90% |
| 2026-06-01 | 1.32 | 1.51 | 1.24 | 1.38 | 460,693 | +0.00% |
| 2026-05-29 | 1.42 | 1.45 | 1.38 | 1.38 | 143,948 | -1.43% |
| 2026-05-28 | 1.4 | 1.54 | 1.4 | 1.4 | 74,805 | -0.71% |
| 2026-05-27 | 1.41 | 1.45 | 1.36 | 1.41 | 49,872 | +0.00% |
| 2026-05-26 | 1.53 | 1.535 | 1.39 | 1.41 | 82,801 | -3.42% |
| 2026-05-22 | 1.54 | 1.62 | 1.44 | 1.46 | 122,044 | -3.31% |
| 2026-05-21 | 1.53 | 1.6 | 1.51 | 1.51 | 100,307 | -0.66% |
| 2026-05-20 | 1.52 | 1.78 | 1.51 | 1.52 | 163,174 | +0.00% |
| 2026-05-19 | 1.61 | 1.765 | 1.5 | 1.52 | 197,289 | -8.43% |
| 2026-05-18 | 1.71 | 1.74 | 1.59 | 1.66 | 140,996 | -5.68% |
| 2026-05-15 | 2.46 | 2.88 | 1.55 | 1.76 | 882,724 | -34.33% |
| 2026-05-14 | 2.04 | 2.99 | 1.92 | 2.68 | 4,491,263 | +32.02% |
| 2026-05-13 | 1.86 | 2.32 | 1.73 | 2.03 | 56,238,536 | +52.63% |
| 2026-05-12 | 1.55 | 1.57 | 1.27 | 1.33 | 4,296,633 | -16.35% |