Fitness Champs Holdings Limited - Ordinary Shares (FCHL)

1.2550
-0.1250 (-9.06%)
NASDAQ· Last Trade: Jun 1st, 12:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20261.421.451.381.38143,9481.38
5/28/20261.401.541.401.4074,7861.40
5/27/20261.411.451.361.4149,0991.41
5/26/20261.531.531.391.4182,5431.41
5/22/20261.541.621.441.46122,0451.46
5/21/20261.531.601.511.5199,4911.51
5/20/20261.521.781.511.52162,9771.52
5/19/20261.611.761.501.52196,8261.52
5/18/20261.711.741.591.66139,9641.66
5/15/20262.462.811.921.76882,7241.76
5/14/20262.042.991.922.684,486,0852.68
5/13/20261.862.321.732.0356,193,8902.03
5/12/20261.551.571.271.334,062,0861.33
5/11/20261.811.811.521.59525,8271.59
5/08/20262.262.301.671.73309,4651.73
5/07/20262.602.802.082.29285,0482.29
5/06/20262.762.862.432.57362,9102.57
5/05/20262.973.052.632.67215,2272.67
5/04/20262.403.652.403.08722,0793.08
5/01/20260.090.090.080.099,925,6082.60
4/30/20260.130.130.090.1114,920,6653.16
4/29/20260.140.150.130.146,528,7994.22
4/28/20260.170.170.130.1410,961,8734.29
4/27/20260.180.180.170.1714,469,1385.06
4/24/20260.200.200.180.1855,267,4525.52
4/23/20260.200.210.170.1716,851,5955.11
4/22/20260.240.260.220.2423,774,5887.18
4/21/20260.320.340.250.28241,520,5388.51
4/20/20260.470.470.200.23437,809,4156.75
4/17/20260.500.550.350.369,272,04010.75
4/16/20261.561.781.501.55813,93146.50
4/15/20261.491.581.321.44839,48443.20
4/14/20262.092.201.401.46904,67843.80
4/13/20261.961.971.861.93539,23357.90
4/10/20261.972.111.761.97213,00359.10
4/09/20261.952.171.802.084,762,11462.40
4/08/20262.432.431.911.93252,57857.90
4/07/20262.072.491.962.401,481,48672.00
4/06/20261.872.251.871.96202,16958.80
4/02/20261.922.101.881.96339,58358.80
4/01/20261.932.251.712.13684,63663.90
3/31/20261.452.251.402.052,046,04261.50
3/30/20261.471.731.281.552,399,89446.50
3/27/20263.323.351.751.904,589,93357.00
3/26/20263.044.352.713.5546,767,238106.50
3/25/20261.882.301.661.7119,517,73551.30
3/24/20262.403.302.402.94596,47888.20
3/23/20262.322.742.052.47128,47474.09
3/20/20260.180.190.170.171,415,60774.75
3/19/20260.180.190.160.17433,70474.34
3/18/20260.220.220.180.18535,03182.08
3/17/20260.220.220.220.2234,30199.05
3/16/20260.220.220.210.2217,08497.65
3/13/20260.220.220.210.2232,27299.14
3/12/20260.200.220.200.21154,71095.89
3/11/20260.220.220.210.22105,42999.22
3/10/20260.210.240.210.22288,21098.73
3/09/20260.210.220.210.22113,84497.56
3/06/20260.220.220.210.2195,33396.48
3/05/20260.220.220.210.2252,98997.20
3/04/20260.200.220.200.21135,80693.42
3/03/20260.210.220.210.2160,40292.56
3/02/20260.210.220.200.21141,18094.50