MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCHL — Fitness Champs Holdings Limited Common Stock
NasdaqFitness Champs Holdings Limited Common Stock
$0.93
-0.03(-3.01%)
- O
- 0.93
- H
- 0.95
- L
- 0.92
- V
- 10.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.93
Period Return-99.95%
Period High$3,438.00
Period Low$0.86
Avg Daily Volume394.6K
Total Trading Days270
FCHL — Historical OHLCV Price & Volume Table
Sep 4, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.93 | $0.95 | $0.92 | $0.93 | $-0.03 | -3.01% | 10,242 | $0.93 | $0.92 $0.95 |
| Oct 1, 2026 | $0.94 | $0.96 | $0.92 | $0.96 | +$0.02 | +2.27% | 26,333 | $0.92 | $0.92 $0.96 |
| Sep 30, 2026 | $0.93 | $0.96 | $0.92 | $0.94 | +$0.02 | +1.96% | 15,261 | $0.94 | $0.92 $0.96 |
| Sep 29, 2026 | $0.96 | $0.97 | $0.90 | $0.92 | $-0.06 | -6.43% | 56,869 | $0.93 | $0.90 $0.97 |
| Sep 28, 2026 | $0.98 | $1.26 | $0.95 | $0.98 | $-0.02 | -2.00% | 531,462 | $1.08 | $0.95 $1.26 |
| Sep 25, 2026 | $0.98 | $1.02 | $0.91 | $1.00 | +$0.03 | +3.08% | 260,423 | $1.02 | $0.91 $1.02 |
| Sep 24, 2026 | $0.98 | $1.00 | $0.93 | $0.97 | $-0.05 | -4.89% | 19,452 | $0.97 | $0.93 $1.00 |
| Sep 23, 2026 | $0.99 | $1.03 | $0.99 | $1.02 | +$0.01 | +0.99% | 30,582 | $1.00 | $0.99 $1.03 |
| Sep 22, 2026 | $0.98 | $1.03 | $0.98 | $1.01 | $-0.03 | -2.88% | 24,999 | $1.00 | $0.98 $1.03 |
| Sep 21, 2026 | $0.98 | $1.04 | $0.97 | $1.04 | $-0.01 | -0.95% | 12,689 | $1.01 | $0.97 $1.04 |
| Sep 18, 2026 | $1.06 | $1.06 | $1.00 | $1.05 | +$0.02 | +1.94% | 26,846 | $1.01 | $1.00 $1.06 |
| Sep 17, 2026 | $1.05 | $1.06 | $0.98 | $1.03 | +$0.00 | +0.00% | 55,234 | $1.01 | $0.98 $1.06 |
| Sep 16, 2026 | $0.99 | $1.05 | $0.92 | $1.03 | $-0.07 | -6.36% | 757,468 | $1.02 | $0.92 $1.05 |
| Sep 15, 2026 | $0.96 | $1.13 | $0.94 | $1.10 | +$0.16 | +16.48% | 757,814 | $1.15 | $0.94 $1.13 |
| Sep 14, 2026 | $0.93 | $1.00 | $0.91 | $0.94 | +$0.01 | +1.01% | 36,751 | $0.95 | $0.91 $1.00 |
| Sep 11, 2026 | $0.96 | $0.96 | $0.92 | $0.94 | $-0.03 | -2.91% | 17,317 | $0.94 | $0.92 $0.96 |
| Sep 10, 2026 | $1.00 | $1.01 | $0.86 | $0.96 | $-0.07 | -6.50% | 47,984 | $0.93 | $0.86 $1.01 |
| Sep 9, 2026 | $1.02 | $1.03 | $0.98 | $1.03 | +$0.02 | +1.98% | 10,355 | $1.01 | $0.98 $1.03 |
| Sep 8, 2026 | $1.00 | $1.04 | $0.99 | $1.01 | +$0.01 | +1.00% | 18,827 | $1.01 | $0.99 $1.04 |
| Sep 4, 2026 | $1.04 | $1.06 | $1.00 | $1.00 | $-0.05 | -4.76% | 13,008 | $1.03 | $1.00 $1.06 |
| Sep 3, 2026 | $1.05 | $1.07 | $1.05 | $1.05 | +$0.01 | +0.96% | 12,533 | $1.04 | $1.05 $1.07 |
| Sep 2, 2026 | $1.07 | $1.08 | $1.04 | $1.04 | $-0.02 | -1.89% | 9,713 | $1.07 | $1.04 $1.08 |
| Sep 1, 2026 | $1.04 | $1.08 | $1.04 | $1.06 | +$0.02 | +1.92% | 8,704 | $1.05 | $1.04 $1.08 |
| Aug 31, 2026 | $1.06 | $1.06 | $1.01 | $1.04 | +$0.02 | +1.96% | 18,687 | $1.03 | $1.01 $1.06 |
| Aug 28, 2026 | $1.03 | $1.06 | $1.00 | $1.02 | $-0.00 | -0.10% | 19,192 | $1.03 | $1.00 $1.06 |
| Aug 27, 2026 | $1.11 | $1.11 | $1.00 | $1.02 | $-0.08 | -7.18% | 42,922 | $1.06 | $1.00 $1.11 |
| Aug 26, 2026 | $1.10 | $1.14 | $1.06 | $1.10 | $-0.03 | -2.65% | 14,622 | $1.10 | $1.06 $1.14 |
| Aug 25, 2026 | $1.10 | $1.16 | $1.09 | $1.13 | +$0.03 | +2.73% | 20,744 | $1.10 | $1.09 $1.16 |
| Aug 24, 2026 | $1.00 | $1.10 | $1.00 | $1.10 | +$0.02 | +1.85% | 54,621 | $1.08 | $1.00 $1.10 |
| Aug 21, 2026 | $1.05 | $1.10 | $1.01 | $1.08 | $-0.01 | -0.92% | 17,693 | $1.05 | $1.01 $1.10 |