Fitness Champs Holdings Limited - Ordinary Shares (FCHL)

0.0865
-0.0188 (-17.85%)
NASDAQ · Last Trade: May 2nd, 2:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fitness Champs Holdings Limited - Ordinary Shares (FCHL)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20260.090.090.080.099,795,5830.09
4/30/20260.130.130.090.1114,920,6650.11
4/29/20260.140.150.130.146,528,7990.14
4/28/20260.170.170.130.1410,961,8730.14
4/27/20260.180.180.170.1714,469,1480.17
4/24/20260.200.200.180.1855,267,4520.18
4/23/20260.200.210.170.1716,851,5950.17
4/22/20260.240.260.220.2423,774,5880.24
4/21/20260.320.340.250.28241,520,2300.28
4/20/20260.470.470.200.23437,815,0010.23
4/17/20260.500.550.350.369,272,0400.36
4/16/20261.561.781.501.55813,9311.55
4/15/20261.491.581.321.44839,4841.44
4/14/20262.092.201.401.46904,6781.46
4/13/20261.961.971.861.93539,6301.93
4/10/20261.972.111.761.97213,0031.97
4/09/20261.952.171.802.084,762,1142.08
4/08/20262.432.431.911.93252,5781.93
4/07/20262.072.491.962.401,481,4862.40
4/06/20261.872.251.871.96202,1691.96
4/02/20261.922.101.881.96339,5831.96
4/01/20261.932.251.712.13684,6362.13
3/31/20261.452.251.402.052,046,0422.05
3/30/20261.471.731.281.552,399,8941.55
3/27/20263.323.351.751.904,589,9331.90
3/26/20263.044.352.713.5546,770,5093.55
3/25/20261.882.301.661.7119,517,7351.71
3/24/20262.403.302.402.94596,4782.94
3/23/20262.322.742.052.47128,4742.47
3/20/20260.180.190.170.171,415,6072.49
3/19/20260.180.190.160.17433,7042.48
3/18/20260.220.220.180.18535,0312.74
3/17/20260.220.220.220.2234,3013.30
3/16/20260.220.220.210.2217,0843.25
3/13/20260.220.220.210.2232,2723.30
3/12/20260.200.220.200.21154,7103.20
3/11/20260.220.220.210.22105,4293.31
3/10/20260.210.240.210.22288,1993.29
3/09/20260.210.220.210.22113,8443.25
3/06/20260.220.220.210.2195,3333.22
3/05/20260.220.220.210.2252,9893.24
3/04/20260.200.220.200.21135,8063.11
3/03/20260.210.220.210.2160,4023.09
3/02/20260.210.220.200.21141,1803.15
2/27/20260.220.230.220.22102,2793.24
2/26/20260.230.230.220.23106,7253.39
2/25/20260.230.230.220.2394,4773.42
2/24/20260.220.230.210.23122,2913.44
2/23/20260.210.230.210.22169,2413.29
2/20/20260.230.230.210.21122,0613.18
2/19/20260.230.230.210.22234,5043.24
2/18/20260.220.230.210.2298,2963.29
2/17/20260.200.230.200.2151,4383.22
2/13/20260.220.240.210.22125,7693.32
2/12/20260.230.310.220.221,245,9263.32
2/11/20260.240.240.220.23252,5933.50
2/10/20260.240.240.230.2472,7113.53
2/09/20260.230.240.220.23102,1133.49
2/06/20260.230.240.230.2389,2163.52
2/05/20260.220.230.220.22161,7103.31
2/04/20260.240.240.220.22269,4213.33
2/03/20260.240.250.240.24204,5353.63
2/02/20260.260.270.240.24576,8933.64