Skip to main content
FCHL logo

Fitness Champs Holdings Limited

FCHLNASDAQConsumer StaplesEducation & Training Services

$0.89Today:- (-)1Y +104.04%

As of Oct 23, 2026 close

Market cap
$822.98K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.25$138.24
Volume (live)
-
Avg. volume (3M)
2.28M

Fitness Champs Holdings (FCHL) Historical Stock Prices

Analyze Fitness Champs Holdings (FCHL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fitness Champs Holdings (FCHL) Interactive Price Chart

Interactive historical price chart showing Fitness Champs Holdings stock price movements and trends across multiple time periods.

Loading chart...

FCHL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FCHL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.910.940.870.890.8920.83K
Oct 22, 20260.920.950.900.950.9515.76K
Oct 21, 20260.890.960.840.950.9585.15K
Oct 20, 20260.860.890.830.890.8944.83K
Oct 19, 20260.840.870.750.860.8698.59K
Oct 16, 20260.870.920.810.840.84125.86K
Oct 15, 20260.980.980.900.900.90166.59K
Oct 14, 20261.101.120.951.001.00572.93K
Oct 13, 20261.371.691.071.071.0731.50M
Oct 12, 20260.881.090.871.001.0026.84M
Oct 9, 20260.920.920.860.870.8716.27K
Oct 8, 20260.900.920.890.920.9216.63K
Oct 7, 20260.900.980.900.960.9625.36K
Oct 6, 20260.920.930.900.910.9126.39K
Oct 5, 20260.920.940.810.930.9344.99K
Oct 2, 20260.930.950.920.930.9310.75K
Oct 1, 20260.940.960.920.960.9626.33K
Sep 30, 20260.930.960.920.940.9415.26K
Sep 29, 20260.950.970.900.920.9256.87K
Sep 28, 20260.981.260.950.980.98531.46K
Sep 25, 20260.981.020.911.001.00260.42K
Sep 24, 20260.981.000.930.970.9719.45K
Sep 23, 20260.991.030.991.021.0230.58K
Sep 22, 20260.981.030.981.011.0125.00K
Sep 21, 20260.981.040.971.041.0412.69K
Sep 18, 20261.061.061.001.051.0526.85K
Sep 17, 20261.051.060.981.031.0355.23K
Sep 16, 20260.991.050.921.031.03757.47K
Sep 15, 20260.961.130.941.101.106.95M
Sep 14, 20260.931.000.910.940.9436.76K
Sep 11, 20260.960.960.920.940.9417.32K
Sep 10, 20261.001.010.860.960.9647.98K
Sep 9, 20261.021.030.981.031.0310.35K
Sep 8, 20261.001.040.991.011.0118.83K
Sep 4, 20261.041.061.001.001.0013.01K
Sep 3, 20261.051.071.051.051.0512.53K
Sep 2, 20261.071.081.041.041.0410.94K
Sep 1, 20261.041.081.041.061.068.70K
Aug 31, 20261.061.061.011.041.0418.69K
Aug 28, 20261.031.061.001.021.0219.19K
Aug 27, 20261.111.111.001.021.0242.92K
Aug 26, 20261.101.141.061.101.1014.62K
Aug 25, 20261.101.161.091.131.1320.74K
Aug 24, 20261.001.101.001.101.1054.62K
Aug 21, 20261.051.101.011.081.0817.69K
Aug 20, 20261.121.121.081.091.0925.44K
Aug 19, 20261.041.101.031.101.1035.95K
Aug 18, 20261.071.081.031.071.0753.29K
Aug 17, 20261.131.141.081.121.1231.11K
Aug 14, 20261.201.201.151.151.158.74K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.