FCHL | FITNESS CHAMPS | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

FITNESS CHAMPS (FCHL)

NASDAQ

$0.75+$0.002 (+0.31%)

Price as of Nov 13, 2026 6:51 PM EST

$1.1M
Market Cap
-99.53%
1-Year Change
Education & Training Services
Industry

1 Month
-30.50%

Low Price$0.64

High Price$1.00
3 Months
-38.54%

Low Price$0.64

High Price$1.13
1 Year
-99.53%

Low Price$2.60

High Price$106.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	0.70	0.83	0.70	0.74	+3.01%	33,612
11/12/2026	0.66	0.78	0.64	0.72	-0.96%	55,705
11/11/2026	0.67	0.73	0.67	0.73	+1.79%	14,110
11/10/2026	0.69	0.75	0.67	0.72	+3.01%	24,883
11/09/2026	0.63	0.77	0.63	0.70	+8.02%	204,777
11/06/2026	0.67	0.71	0.63	0.64	-3.71%	18,147
11/05/2026	0.69	0.73	0.60	0.67	-5.59%	34,197
11/04/2026	0.80	0.83	0.52	0.71	-15.71%	290,167
11/03/2026	0.95	0.97	0.84	0.84	-15.99%	46,829
11/02/2026	0.85	1.04	0.85	1.00	+12.11%	60,848
10/30/2026	0.86	0.89	0.85	0.89	+2.41%	21,503
10/29/2026	0.84	0.87	0.84	0.87	+1.36%	24,366
10/28/2026	0.88	0.88	0.84	0.86	+0.14%	27,414
10/27/2026	0.86	0.92	0.84	0.86	+0.20%	63,255
10/26/2026	0.85	0.86	0.84	0.86	-3.77%	27,578
10/23/2026	0.91	0.94	0.87	0.89	-6.21%	20,934
10/22/2026	0.92	0.95	0.90	0.95	+0.39%	15,759
10/21/2026	0.89	0.96	0.84	0.95	+5.85%	85,150
10/20/2026	0.86	0.89	0.83	0.89	+3.46%	44,831
10/19/2026	0.84	0.87	0.75	0.86	+2.26%	98,226
10/16/2026	0.87	0.92	0.81	0.84	-6.25%	125,861
10/15/2026	0.98	0.98	0.90	0.90	-9.98%	166,590
10/14/2026	1.10	1.12	0.95	1.00	-6.54%	572,926
10/13/2026	1.37	1.69	1.07	1.07	+7.00%	31,500,378
10/12/2026	0.88	1.09	0.87	1.00	+14.42%	26,843,247
10/09/2026	0.92	0.92	0.86	0.87	-4.98%	16,269
10/08/2026	0.90	0.92	0.89	0.92	-4.12%	16,631
10/07/2026	0.90	0.98	0.90	0.96	+4.96%	25,355
10/06/2026	0.92	0.93	0.90	0.91	-1.72%	26,394
10/05/2026	0.92	0.94	0.81	0.93	+0.27%	44,987
10/02/2026	0.93	0.95	0.92	0.93	-3.01%	10,748
10/01/2026	0.94	0.96	0.92	0.96	+2.27%	26,332
09/30/2026	0.93	0.96	0.92	0.94	+1.96%	15,260
09/29/2026	0.96	0.97	0.90	0.92	-6.43%	56,869
09/28/2026	0.98	1.26	0.95	0.98	-2.00%	530,312
09/25/2026	0.98	1.02	0.91	1.00	+3.08%	260,423
09/24/2026	0.98	1.00	0.93	0.97	-4.89%	19,452
09/23/2026	0.99	1.03	0.99	1.02	+0.99%	30,582
09/22/2026	0.98	1.03	0.98	1.01	-2.88%	24,998
09/21/2026	0.98	1.04	0.97	1.04	-0.95%	12,688
09/18/2026	1.06	1.06	1.00	1.05	+1.94%	26,846
09/17/2026	1.05	1.06	0.98	1.03	0.00%	55,234
09/16/2026	0.99	1.05	0.92	1.03	-6.36%	757,467
09/15/2026	0.96	1.13	0.94	1.10	+16.48%	6,945,895
09/14/2026	0.93	1.00	0.91	0.94	+1.01%	36,761
09/11/2026	0.96	0.96	0.92	0.94	-2.91%	17,316
09/10/2026	1.00	1.01	0.86	0.96	-6.50%	47,983
09/09/2026	1.02	1.03	0.98	1.03	+1.98%	10,354
09/08/2026	1.00	1.04	0.99	1.01	+1.00%	16,826
09/04/2026	1.04	1.06	1.00	1.00	-4.76%	13,007
09/03/2026	1.05	1.07	1.05	1.05	+0.96%	12,532
09/02/2026	1.07	1.08	1.04	1.04	-1.89%	10,943
09/01/2026	1.04	1.08	1.04	1.06	+1.92%	8,704
08/31/2026	1.06	1.06	1.01	1.04	+1.96%	18,686
08/28/2026	1.03	1.06	1.00	1.02	-0.10%	19,191
08/27/2026	1.11	1.11	1.00	1.02	-7.18%	42,921
08/26/2026	1.10	1.14	1.06	1.10	-2.65%	14,621
08/25/2026	1.10	1.16	1.09	1.13	+2.73%	20,743
08/24/2026	1.00	1.10	1.00	1.10	+1.85%	54,620
08/21/2026	1.05	1.10	1.01	1.08	-0.92%	17,692
08/20/2026	1.12	1.12	1.08	1.09	-0.91%	25,437
08/19/2026	1.05	1.10	1.03	1.10	+2.80%	35,951
08/18/2026	1.07	1.08	1.03	1.07	-4.46%	53,290
08/17/2026	1.13	1.14	1.08	1.12	-2.61%	31,114
08/14/2026	1.20	1.20	1.15	1.15	-4.96%	8,736
08/13/2026	1.18	1.21	1.15	1.21	+2.54%	25,916
08/12/2026	1.13	1.18	1.13	1.18	-0.84%	15,352
08/11/2026	1.15	1.19	1.14	1.19	+2.59%	27,132
08/10/2026	1.17	1.17	1.11	1.16	-4.13%	36,929
08/07/2026	1.21	1.32	1.19	1.21	-1.63%	91,698
08/06/2026	1.22	1.28	1.18	1.23	-2.38%	27,119
08/05/2026	1.19	1.27	1.13	1.26	+5.00%	184,984
08/04/2026	1.19	1.20	1.15	1.20	-2.44%	34,470
08/03/2026	1.10	1.26	1.05	1.23	+8.85%	149,042
07/31/2026	1.00	1.70	0.95	1.13	+11.88%	3,953,196
07/30/2026	0.99	1.03	0.96	1.01	+2.02%	25,302
07/29/2026	1.03	1.03	0.98	0.99	-2.94%	17,171
07/28/2026	1.04	1.07	0.96	1.02	0.00%	36,799
07/27/2026	1.13	1.13	0.95	1.02	-10.53%	67,967
07/24/2026	1.20	1.20	1.12	1.14	-1.72%	10,274
07/23/2026	1.18	1.18	1.15	1.16	-0.85%	5,881
07/22/2026	1.17	1.21	1.12	1.17	+0.86%	34,567
07/21/2026	1.24	1.24	1.14	1.16	+2.65%	12,132
07/20/2026	1.12	1.19	1.11	1.13	-1.74%	17,560
07/17/2026	1.10	1.17	1.10	1.15	-1.71%	12,428
07/16/2026	1.17	1.19	1.16	1.17	+1.74%	14,269
07/15/2026	1.16	1.23	1.15	1.15	-0.86%	52,415
07/14/2026	1.18	1.31	1.12	1.16	-4.13%	35,479
07/13/2026	1.32	1.32	1.21	1.21	-9.70%	39,229
07/10/2026	1.30	1.41	1.29	1.34	+0.75%	31,121
07/09/2026	1.32	1.37	1.29	1.33	+0.76%	31,508
07/08/2026	1.33	1.35	1.30	1.32	-3.65%	47,861
07/07/2026	1.39	1.39	1.28	1.37	-1.44%	51,490
07/06/2026	1.15	1.57	1.15	1.39	+20.87%	1,166,653
07/02/2026	1.15	1.16	1.08	1.15	-1.71%	44,451
07/01/2026	1.10	1.17	1.09	1.17	+2.63%	92,363
06/30/2026	1.20	1.24	1.14	1.14	-5.00%	33,433
06/29/2026	1.14	1.21	1.10	1.20	+6.19%	26,637
06/26/2026	1.14	1.18	1.06	1.13	-1.74%	61,046
06/25/2026	1.20	1.20	1.12	1.15	-3.36%	13,324