Fitness Champs Holdings Limited - Ordinary Shares (FCHL)

3.5500
+1.8400 (107.60%)
NASDAQ · Last Trade: Mar 27th, 2:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/26/20263.044.352.713.5546,767,2383.55
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
3/20/20260.180.190.170.171,415,6070.17
3/19/20260.180.190.160.17433,7040.17
3/18/20260.220.220.180.18535,0310.18
3/17/20260.220.220.220.2234,3010.22
3/16/20260.220.220.210.2217,0840.22
3/13/20260.220.220.210.2232,2720.22
3/12/20260.200.220.200.21154,7100.21
3/11/20260.220.220.210.22105,4290.22
3/10/20260.210.240.210.22288,2100.22
3/09/20260.210.220.210.22113,8440.22
3/06/20260.220.220.210.2195,3330.21
3/05/20260.220.220.210.2252,9890.22
3/04/20260.200.220.200.21135,8060.21
3/03/20260.210.220.210.2160,4020.21
3/02/20260.210.220.200.21141,1800.21
2/27/20260.220.230.220.22102,2790.22
2/26/20260.230.230.220.23106,7250.23
2/25/20260.230.230.220.2394,4770.23
2/24/20260.220.230.210.23122,2910.23
2/23/20260.210.230.210.22169,2410.22
2/20/20260.230.230.210.21122,0610.21
2/19/20260.230.230.210.22234,5040.22
2/18/20260.220.230.210.2298,2960.22
2/17/20260.200.230.200.2151,4380.21
2/13/20260.220.240.210.22125,7690.22
2/12/20260.230.310.220.221,245,9260.22
2/11/20260.240.240.220.23252,5930.23
2/10/20260.240.240.230.2472,7110.24
2/09/20260.230.240.220.23102,1130.23
2/06/20260.230.240.230.2389,2160.23
2/05/20260.220.230.220.22161,7100.22
2/04/20260.240.240.220.22269,4210.22
2/03/20260.240.250.240.24204,5350.24
2/02/20260.260.270.240.24576,8930.24
1/30/20260.250.290.230.26925,1270.26
1/29/20260.230.280.220.262,613,9900.26
1/28/20260.250.250.230.23111,3400.23
1/27/20260.260.260.240.2445,9240.24
1/26/20260.230.240.230.24380,4570.24
1/23/20260.230.250.230.23157,7630.23
1/22/20260.250.250.220.23546,5800.23
1/21/20260.260.270.240.24160,3260.24
1/20/20260.250.270.250.26104,7930.26
1/16/20260.280.280.250.25450,7920.25
1/15/20260.260.280.260.27163,2700.27
1/14/20260.270.280.260.2674,4060.26
1/13/20260.290.290.270.2780,9680.27
1/12/20260.280.290.270.28123,1390.28
1/09/20260.280.290.270.27120,8090.27
1/08/20260.280.280.270.28342,0710.28
1/07/20260.260.290.260.28428,1300.28
1/06/20260.260.280.250.25255,3940.25
1/05/20260.250.280.250.25340,0320.25
1/02/20260.260.260.240.25160,9750.25
12/31/20250.240.260.230.23387,3900.23
12/30/20250.250.260.240.25449,0560.25
12/29/20250.310.310.250.26949,2630.26