FCHL
FITNESS CHAMPS (FCHL)
NASDAQ
$1.16+$0.03 (+2.74%)
Price as of Aug 03, 2026 7:00 PM EDT
  • $1.7M
    Market Cap
  • N/A
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    -0.88%
    Low Price$0.99
    High Price$1.39
  • 3 Months
    -64.23%
    Low Price$0.99
    High Price$2.68
  • 1 Year
    N/A
    Low Price$2.60
    High Price$3,240.00
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
1.27
1.33
1.17
1.19
-9.16%
40,261
06/23/2026
1.29
1.34
1.26
1.31
-2.24%
39,047
06/22/2026
1.32
1.35
1.25
1.34
-1.47%
62,706
06/18/2026
1.30
1.38
1.25
1.36
+5.43%
65,984
06/17/2026
1.26
1.43
1.25
1.29
-7.19%
68,492
06/16/2026
1.40
1.47
1.32
1.39
-4.14%
56,995
06/15/2026
1.44
1.47
1.35
1.45
-0.68%
124,049
06/12/2026
1.28
1.65
1.24
1.46
+14.06%
434,733
06/11/2026
1.32
1.42
1.04
1.28
-7.25%
168,720
06/10/2026
1.33
1.45
1.22
1.38
+15.97%
1,673,747
06/09/2026
1.15
1.45
1.08
1.19
+8.18%
2,392,832
06/08/2026
1.10
1.68
0.86
1.10
+2.80%
4,575,149
06/05/2026
1.34
1.36
1.00
1.07
-20.15%
183,914
06/04/2026
1.30
1.36
1.30
1.34
-0.74%
73,238
06/03/2026
1.32
1.59
1.28
1.35
+0.75%
400,730
06/02/2026
1.35
1.39
1.30
1.34
-2.90%
158,190
06/01/2026
1.32
1.51
1.24
1.38
0.00%
460,693
05/29/2026
1.42
1.45
1.38
1.38
-1.43%
143,948
05/28/2026
1.40
1.54
1.40
1.40
-0.71%
74,805
05/27/2026
1.41
1.45
1.36
1.41
0.00%
49,872
05/26/2026
1.53
1.54
1.39
1.41
-3.42%
82,801
05/22/2026
1.54
1.62
1.44
1.46
-3.31%
122,044
05/21/2026
1.53
1.60
1.51
1.51
-0.66%
94,814
05/20/2026
1.52
1.78
1.51
1.52
0.00%
163,174
05/19/2026
1.61
1.77
1.50
1.52
-8.43%
197,289
05/18/2026
1.71
1.74
1.59
1.66
-5.68%
140,996
05/15/2026
2.46
2.88
1.55
1.76
-34.33%
882,724
05/14/2026
2.04
2.99
1.92
2.68
+32.02%
4,491,263
05/13/2026
1.86
2.32
1.73
2.03
+52.63%
56,238,536
05/12/2026
1.55
1.57
1.27
1.33
-16.35%
4,296,633
05/11/2026
1.81
1.81
1.52
1.59
-8.09%
526,636
05/08/2026
2.26
2.30
1.67
1.73
-24.45%
309,459
05/07/2026
2.60
2.80
2.08
2.29
-10.89%
289,848
05/06/2026
2.76
2.86
2.43
2.57
-3.75%
365,481
05/05/2026
2.97
3.05
2.63
2.67
-13.31%
215,503
05/04/2026
2.40
3.65
2.40
3.08
+18.69%
724,743
05/04/2026
1:30 Split
05/01/2026
2.75
2.77
2.40
2.60
-17.85%
9,925,606
04/30/2026
3.87
4.02
2.73
3.16
-25.16%
15,510,609
04/29/2026
4.35
4.41
3.90
4.22
-1.54%
6,577,629
04/28/2026
5.04
5.04
4.01
4.29
-15.34%
11,023,793
04/27/2026
5.40
5.49
4.95
5.06
-8.26%
12,111,890
04/24/2026
5.92
5.92
5.28
5.52
+8.04%
55,267,409
04/23/2026
6.14
6.44
4.96
5.11
-28.89%
17,252,841
04/22/2026
7.22
7.80
6.59
7.19
-15.52%
24,117,788
04/21/2026
9.46
10.07
7.56
8.51
+26.00%
242,407,361
04/20/2026
14.00
37.50
6.11
6.75
-37.22%
439,382,597
04/17/2026
14.89
16.50
10.37
10.75
-76.88%
9,272,028
04/16/2026
46.80
53.55
45.00
46.50
+7.64%
816,243
04/15/2026
44.70
47.27
39.60
43.20
-1.37%
840,015
04/14/2026
62.70
66.00
42.00
43.80
-24.35%
914,034
04/13/2026
58.80
59.10
55.80
57.90
-2.03%
547,310
04/10/2026
59.10
63.27
52.80
59.10
-5.29%
213,002
04/09/2026
58.50
65.10
54.00
62.40
+7.77%
4,765,511
04/08/2026
72.90
72.90
57.15
57.90
-19.58%
253,412
04/07/2026
62.10
74.70
58.80
72.00
+22.45%
1,490,373
04/06/2026
56.10
67.50
56.10
58.80
0.00%
202,759
04/02/2026
57.60
63.00
56.47
58.80
-7.98%
339,583
04/01/2026
57.90
67.50
51.30
63.90
+3.90%
686,648
03/31/2026
43.50
67.50
42.00
61.50
+32.26%
2,049,547
03/30/2026
44.10
51.90
38.40
46.50
-18.42%
2,404,219
03/27/2026
99.60
100.50
52.50
57.00
-46.48%
4,589,854
03/26/2026
91.05
130.50
81.30
106.50
+107.60%
46,816,450
03/25/2026
56.40
69.00
49.77
51.30
-41.84%
19,887,122
03/24/2026
72.14
99.00
72.14
88.20
+19.05%
605,233
03/23/2026
69.60
82.20
61.50
74.09
-0.88%
129,111
03/23/2026
1:15 Split
03/20/2026
79.02
85.95
74.25
74.75
+0.54%
1,415,605
03/19/2026
82.08
84.78
73.80
74.34
-9.43%
434,303
03/18/2026
99.05
99.05
81.00
82.08
-17.13%
535,123
03/17/2026
100.49
100.49
97.38
99.05
+1.43%
34,329
03/16/2026
99.00
99.00
94.64
97.65
-1.50%
17,209
03/13/2026
100.35
100.35
96.21
99.14
+3.38%
32,272
03/12/2026
90.72
98.50
90.72
95.90
-3.36%
156,446