Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fitness Champs (FCHL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.91 2.10 1.89 1.96 27,574
2nd Apr 2026 (Thu) 1.91 2.10 1.89 1.96 27,574
1st Apr 2026 (Wed) 1.93 2.25 1.75 2.13 36,799
31st Mar 2026 (Tue) 1.52 2.24 1.41 2.05 103,373
30th Mar 2026 (Mon) 1.50 1.72 1.29 1.55 246,212
27th Mar 2026 (Fri) 3.10 3.10 1.75 1.90 647,851
26th Mar 2026 (Thu) 3.04 4.35 2.71 3.55 4,497,576
25th Mar 2026 (Wed) 1.86 2.155 1.66 1.71 3,798,994
24th Mar 2026 (Tue) 2.50 3.17 2.45 2.94 40,372
23rd Mar 2026 (Mon) 2.11 2.52 2.11 2.4696 6,133
20th Mar 2026 (Fri) 0.185 0.19 0.165 0.1661 63,694
19th Mar 2026 (Thu) 0.1801 0.1801 0.1641 0.1652 4,470
18th Mar 2026 (Wed) 0.2197 0.2197 0.1801 0.1824 37,337
17th Mar 2026 (Tue) 0.2211 0.2219 0.217 0.2201 3,220
16th Mar 2026 (Mon) 0.2155 0.2155 0.2133 0.217 443
13th Mar 2026 (Fri) 0.22 0.22 0.2169 0.2203 381
12th Mar 2026 (Thu) 0.2122 0.2153 0.21 0.2131 25,768
11th Mar 2026 (Wed) 0.2151 0.2206 0.2143 0.2205 1,358
10th Mar 2026 (Tue) 0.216 0.232 0.216 0.2194 10,805
9th Mar 2026 (Mon) 0.2117 0.2184 0.2103 0.2168 729
6th Mar 2026 (Fri) 0.2121 0.215 0.21 0.2144 17,624
5th Mar 2026 (Thu) 0.2155 0.217 0.2122 0.216 1,835
4th Mar 2026 (Wed) 0.2088 0.217 0.2066 0.2076 31,666
3rd Mar 2026 (Tue) 0.2059 0.2078 0.2058 0.2057 2,979
2nd Mar 2026 (Mon) 0.2053 0.214 0.2053 0.21 11,467
27th Feb 2026 (Fri) 0.2225 0.2275 0.2151 0.2158 10,654
26th Feb 2026 (Thu) 0.2178 0.2242 0.2178 0.2258 770
25th Feb 2026 (Wed) 0.2111 0.2278 0.2111 0.2278 0
24th Feb 2026 (Tue) 0.2111 0.2196 0.2111 0.2196 0
23rd Feb 2026 (Mon) 0.2111 0.2185 0.206 0.2196 8,299
20th Feb 2026 (Fri) 0.2143 0.2143 0.21 0.2121 858
19th Feb 2026 (Thu) 0.2191 0.2198 0.21 0.2163 24,582
18th Feb 2026 (Wed) 0.2151 0.2175 0.2151 0.219 2,243
17th Feb 2026 (Tue) 0.2177 0.2209 0.215 0.2147 4,702
16th Feb 2026 (Mon) 0.2222 0.2258 0.215 0.2216 1,068
13th Feb 2026 (Fri) 0.2222 0.2258 0.215 0.2216 1,068
12th Feb 2026 (Thu) 0.238 0.3072 0.2248 0.2212 21,064
11th Feb 2026 (Wed) 0.2333 0.2363 0.2252 0.2333 16,567
10th Feb 2026 (Tue) 0.2373 0.2373 0.2251 0.2355 4,319
9th Feb 2026 (Mon) 0.231 0.231 0.217 0.2327 16,356
6th Feb 2026 (Fri) 0.225 0.2339 0.225 0.235 2,483
5th Feb 2026 (Thu) 0.2246 0.23 0.216 0.221 10,593
FTSE 100 Latest
Value10,436.29
Change71.50