Forcendra Holding Ltd (FCDH) stock
FCDHNasdaqServices-Advertising AgenciesFiscal year ends December 31Also trades as VSME
$0.60−0.04 (-6.21%)
Close on Nov 3, 2026Market cap $33.12MP/E –Yield 0.00%
Price history
Forcendra share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$0.6021
-6.21% on the day
52-week range
$0.5776 – $15.61
-96.1% from the high
Change over 52 weeks
-94.8%
From $11.66 on Nov 3, 2025
Average volume
535,686
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $0.6614 | $0.7286 | $0.60 | $0.6021 | -10.31% | 20,525 |
| Oct 26, 2026 | $0.7827 | $0.8199 | $0.6512 | $0.6713 | -36.07% | 263,251 |
| Oct 19, 2026 | $0.6386 | $1.06 | $0.5776 | $1.05 | +34.96% | 1,478,120 |
| Oct 12, 2026 | $0.78 | $0.899 | $0.75 | $0.778 | -0.58% | 390,532 |
| Oct 5, 2026 | $0.925 | $0.94 | $0.78 | $0.7825 | -15.86% | 183,960 |
| Sep 28, 2026 | $0.9019 | $0.98 | $0.8802 | $0.93 | -7.00% | 309,364 |
| Sep 21, 2026 | $0.8803 | $1.17 | $0.806 | $1.00 | +11.96% | 12,309,503 |
| Sep 14, 2026 | $1.29 | $1.44 | $0.88 | $0.8932 | -16.52% | 18,189,987 |
| Sep 8, 2026 | $1.02 | $1.07 | $0.92 | $1.07 | +3.80% | 10,608,606 |
| Aug 31, 2026 | $1.11 | $1.11 | $1.00 | $1.03 | -6.30% | 88,289 |
| Aug 24, 2026 | $1.20 | $1.22 | $1.08 | $1.10 | -8.33% | 112,576 |
| Aug 17, 2026 | $1.30 | $1.30 | $1.09 | $1.20 | -7.69% | 831,130 |
| Aug 10, 2026 | $1.21 | $1.39 | $1.16 | $1.30 | +8.33% | 499,066 |
| Aug 3, 2026 | $1.21 | $1.29 | $1.17 | $1.20 | -6.25% | 112,584 |
| Jul 27, 2026 | $1.38 | $1.38 | $1.15 | $1.28 | +10.34% | 427,828 |
| Jul 20, 2026 | $1.07 | $1.93 | $1.07 | $1.16 | +2.65% | 1,652,530 |
| Jul 13, 2026 | $1.50 | $1.55 | $1.08 | $1.13 | -27.10% | 227,992 |
| Jul 6, 2026 | $1.83 | $1.88 | $1.50 | $1.55 | -15.30% | 251,909 |
| Jun 29, 2026 | $1.68 | $2.05 | $1.66 | $1.83 | +8.28% | 254,006 |
| Jun 22, 2026 | $2.49 | $2.74 | $1.55 | $1.69 | -30.45% | 940,937 |
| Jun 15, 2026 | $2.76 | $3.77 | $2.17 | $2.43 | +43.79% | 68,205,529 |
| Jun 8, 2026 | $0.7211 | $5.38 | $0.701 | $1.69 | +134.23% | 332,037,162 |
| Jun 1, 2026 | $0.87 | $0.9096 | $0.72 | $0.7215 | -19.02% | 248,001 |
| May 26, 2026 | $0.9398 | $0.9927 | $0.8301 | $0.891 | -15.14% | 453,128 |
| May 18, 2026 | $0.877 | $1.07 | $0.7987 | $1.05 | +18.51% | 732,377 |
| May 11, 2026 | $0.8979 | $0.918 | $0.7594 | $0.886 | -3.70% | 272,339 |
| May 4, 2026 | $0.941 | $1.02 | $0.8996 | $0.92 | -7.74% | 913,109 |
| Apr 27, 2026 | $0.946 | $1.20 | $0.9203 | $0.9972 | +3.88% | 15,499,132 |
| Apr 20, 2026 | $0.8905 | $1.15 | $0.8904 | $0.96 | +4.73% | 543,264 |
| Apr 13, 2026 | $0.9633 | $1.00 | $0.8651 | $0.9166 | -1.60% | 397,285 |
| Apr 6, 2026 | $0.9601 | $1.23 | $0.68 | $0.9315 | -6.85% | 23,034,928 |
| Mar 30, 2026 | $1.02 | $1.10 | $1.00 | $1.00 | -1.98% | 48,184 |
| Mar 23, 2026 | $1.09 | $1.19 | $1.01 | $1.02 | -8.91% | 108,834 |
| Mar 16, 2026 | $1.11 | $1.23 | $1.06 | $1.12 | +1.82% | 142,891 |
| Mar 9, 2026 | $1.14 | $1.23 | $1.06 | $1.10 | -6.78% | 852,045 |
| Mar 2, 2026 | $1.20 | $1.50 | $1.12 | $1.18 | -7.09% | 1,022,166 |
| Feb 23, 2026 | $1.25 | $1.98 | $1.13 | $1.27 | +0.79% | 19,399,935 |
| Feb 17, 2026 | $1.41 | $1.47 | $1.26 | $1.26 | -10.64% | 97,677 |
| Feb 9, 2026 | $1.09 | $1.84 | $1.08 | $1.41 | +27.03% | 2,055,819 |
| Feb 2, 2026 | $1.78 | $1.94 | $1.02 | $1.11 | -37.29% | 1,187,707 |
| Jan 26, 2026 | $1.78 | $2.04 | $1.60 | $1.77 | -0.56% | 1,580,354 |
| Jan 20, 2026 | $1.62 | $1.94 | $1.50 | $1.78 | +7.23% | 755,210 |
| Jan 12, 2026 | $1.80 | $2.11 | $1.44 | $1.66 | -11.23% | 1,325,662 |
| Jan 5, 2026 | $1.96 | $1.97 | $1.48 | $1.87 | -1.16% | 5,786,154 |
| Dec 29, 2025 | $1.53 | $2.08 | $1.50 | $1.89 | +20.82% | 840,523 |
| Dec 22, 2025 | $1.68 | $1.78 | $1.45 | $1.57 | -9.38% | 155,250 |
| Dec 15, 2025 | $1.54 | $2.07 | $1.39 | $1.73 | +8.27% | 1,125,802 |
| Dec 8, 2025 | $2.04 | $2.20 | $1.46 | $1.60 | -24.79% | 8,607,045 |
| Dec 1, 2025 | $2.82 | $3.50 | $2.00 | $2.12 | -31.10% | 1,455,122 |
| Nov 24, 2025 | $3.16 | $3.49 | $2.80 | $3.08 | -3.63% | 475,668 |
| Nov 17, 2025 | $3.20 | $3.35 | $2.63 | $3.20 | -5.94% | 856,908 |
| Nov 10, 2025 | $5.90 | $6.15 | $3.20 | $3.40 | -42.41% | 1,154,286 |
| Nov 3, 2025 | $14.66 | $15.61 | $5.26 | $5.90 | -57.94% | 1,445,052 |
| Oct 27, 2025 | $28.60 | $30.80 | $14.00 | $14.03 | -50.26% | 107,603 |
| Oct 20, 2025 | $25.40 | $33.40 | $23.50 | $28.20 | +13.71% | 63,538 |
| Oct 13, 2025 | $26.00 | $29.60 | $22.60 | $24.80 | -4.62% | 132,926 |
| Oct 6, 2025 | $45.80 | $53.60 | $22.90 | $26.00 | -40.91% | 677,462 |
| Sep 29, 2025 | $55.20 | $58.10 | $40.20 | $44.00 | -12.00% | 305,771 |
| Sep 22, 2025 | $57.40 | $64.20 | $46.00 | $50.00 | -10.71% | 598,749 |
| Sep 15, 2025 | $54.20 | $59.00 | $50.80 | $56.00 | +5.26% | 779,615 |
| Sep 8, 2025 | $48.00 | $56.00 | $47.90 | $53.20 | +10.37% | 737,743 |
| Sep 2, 2025 | $39.60 | $55.60 | $37.00 | $48.20 | +8.07% | 1,174,303 |
| Aug 25, 2025 | $24.00 | $44.60 | $24.00 | $44.60 | +84.30% | 1,268,419 |
| Aug 18, 2025 | $23.20 | $25.80 | $21.60 | $24.20 | +4.31% | 17,380 |
| Aug 11, 2025 | $26.40 | $26.40 | $23.20 | $23.20 | -11.79% | 12,533 |
| Aug 4, 2025 | $26.00 | $27.80 | $25.60 | $26.30 | -1.87% | 15,264 |
| Jul 28, 2025 | $25.40 | $34.20 | $25.00 | $26.80 | +5.51% | 254,031 |
| Jul 21, 2025 | $21.40 | $29.60 | $21.40 | $25.40 | +18.69% | 31,314 |
| Jul 14, 2025 | $21.00 | $22.00 | $21.00 | $21.40 | +0.94% | 5,484 |
| Jul 7, 2025 | $21.20 | $23.40 | $20.60 | $21.20 | +0.95% | 6,031 |
| Jun 30, 2025 | $20.80 | $23.80 | $19.90 | $21.00 | +3.96% | 17,610 |
| Jun 23, 2025 | $17.00 | $22.00 | $14.40 | $20.20 | +3.19% | 91,201 |
| Jun 16, 2025 | $20.40 | $21.89 | $19.15 | $19.58 | -3.68% | 3,990 |
| Jun 9, 2025 | $21.40 | $24.42 | $19.77 | $20.32 | -0.37% | 7,302 |
| Jun 2, 2025 | $15.58 | $20.40 | $15.58 | $20.40 | +23.49% | 3,803 |
| May 27, 2025 | $15.29 | $16.97 | $14.60 | $16.52 | +9.94% | 1,300 |
| May 19, 2025 | $17.00 | $17.20 | $13.60 | $15.03 | -15.56% | 8,104 |
| May 12, 2025 | $12.80 | $19.80 | $12.31 | $17.79 | +39.02% | 4,722 |
| May 5, 2025 | $17.28 | $17.70 | $10.20 | $12.80 | -27.36% | 16,705 |
| Apr 28, 2025 | $16.01 | $19.80 | $16.01 | $17.62 | +3.65% | 2,892 |
| Apr 21, 2025 | $15.24 | $24.60 | $15.24 | $17.00 | +6.25% | 123,910 |
| Apr 14, 2025 | $15.60 | $17.40 | $15.00 | $16.00 | 0.00% | 1,280 |
| Apr 7, 2025 | $16.86 | $18.90 | $15.40 | $16.00 | -7.62% | 2,422 |
| Mar 31, 2025 | $20.40 | $21.22 | $17.30 | $17.32 | -14.26% | 7,474 |
| Mar 24, 2025 | $19.40 | $23.60 | $19.00 | $20.20 | +3.06% | 2,560 |
| Mar 17, 2025 | $17.98 | $23.00 | $17.00 | $19.60 | +8.89% | 49,075 |
| Mar 10, 2025 | $20.00 | $20.00 | $16.20 | $18.00 | -10.89% | 3,697 |
| Mar 3, 2025 | $20.00 | $20.60 | $17.14 | $20.20 | 0.00% | 4,428 |
| Feb 24, 2025 | $23.40 | $24.48 | $20.18 | $20.20 | -15.83% | 4,386 |
| Feb 18, 2025 | $23.20 | $26.00 | $22.60 | $24.00 | -3.23% | 4,785 |
| Feb 10, 2025 | $23.00 | $25.60 | $21.20 | $24.80 | +8.77% | 7,001 |
| Feb 3, 2025 | $21.20 | $23.80 | $20.60 | $22.80 | +4.58% | 11,310 |
| Jan 27, 2025 | $24.52 | $27.00 | $21.20 | $21.80 | -12.79% | 13,251 |
| Jan 21, 2025 | $23.60 | $25.80 | $22.00 | $25.00 | +4.17% | 7,440 |
| Jan 13, 2025 | $23.00 | $24.40 | $20.80 | $24.00 | +0.84% | 7,934 |
| Jan 6, 2025 | $28.80 | $30.20 | $20.00 | $23.80 | -21.19% | 21,648 |
| Dec 30, 2024 | $20.80 | $39.00 | $20.45 | $30.20 | +41.11% | 617,000 |
| Dec 23, 2024 | $20.20 | $25.69 | $20.20 | $21.40 | +5.95% | 31,497 |
| Dec 16, 2024 | $21.00 | $21.20 | $19.00 | $20.20 | -1.94% | 7,238 |
| Dec 9, 2024 | $19.80 | $22.59 | $19.80 | $20.60 | -1.90% | 4,420 |
| Dec 2, 2024 | $22.60 | $25.60 | $18.67 | $21.00 | -11.02% | 12,211 |
| Nov 25, 2024 | $23.40 | $24.40 | $20.80 | $23.60 | +6.31% | 5,121 |
| Nov 18, 2024 | $23.00 | $24.40 | $20.80 | $22.20 | -4.31% | 5,010 |
| Nov 11, 2024 | $32.20 | $32.20 | $22.27 | $23.20 | -24.18% | 16,211 |
| Nov 4, 2024 | $23.20 | $32.40 | $21.80 | $30.60 | +27.50% | 75,819 |
| Oct 28, 2024 | $32.00 | $37.95 | $20.40 | $24.00 | -28.14% | 320,525 |
| Oct 21, 2024 | $42.20 | $55.00 | $33.39 | $33.40 | -28.94% | 63,888 |
| Oct 14, 2024 | $16.82 | $73.80 | $15.40 | $47.00 | +185.89% | 2,703,697 |
| Oct 7, 2024 | $17.08 | $18.80 | $16.03 | $16.44 | -5.53% | 15,272 |
| Sep 30, 2024 | $16.20 | $19.20 | $14.40 | $17.40 | -11.21% | 58,568 |
| Sep 23, 2024 | $14.26 | $32.80 | $14.26 | $19.60 | +25.96% | 1,177,905 |
| Sep 16, 2024 | $16.65 | $16.98 | $14.02 | $15.56 | -6.45% | 6,392 |
| Sep 9, 2024 | $19.21 | $20.60 | $15.13 | $16.63 | -15.99% | 12,022 |
| Sep 3, 2024 | $19.00 | $20.00 | $17.02 | $19.80 | +4.21% | 6,249 |
| Aug 26, 2024 | $20.20 | $21.60 | $18.20 | $19.00 | -8.65% | 10,326 |
| Aug 19, 2024 | $21.60 | $26.00 | $18.86 | $20.80 | -8.77% | 81,964 |
| Aug 12, 2024 | $15.68 | $25.40 | $13.01 | $22.80 | +50.99% | 2,897,690 |
| Aug 5, 2024 | $21.20 | $22.80 | $15.00 | $15.10 | -40.08% | 24,465 |
| Jul 29, 2024 | $31.80 | $32.80 | $25.20 | $25.20 | -20.25% | 19,491 |
| Jul 22, 2024 | $37.60 | $39.80 | $26.80 | $31.60 | -15.51% | 201,622 |
| Jul 15, 2024 | $30.00 | $48.60 | $29.60 | $37.40 | +19.90% | 197,506 |
| Jul 8, 2024 | $39.40 | $40.00 | $28.00 | $31.19 | -24.29% | 28,254 |
| Jul 1, 2024 | $38.40 | $44.00 | $32.20 | $41.20 | +3.00% | 38,610 |
| Jun 24, 2024 | $28.00 | $40.36 | $28.00 | $40.00 | +40.85% | 64,016 |
| Jun 17, 2024 | $30.38 | $33.18 | $27.30 | $28.40 | -7.79% | 13,756 |
| Jun 10, 2024 | $38.02 | $46.20 | $26.61 | $30.80 | -21.43% | 23,631 |
| Jun 3, 2024 | $48.72 | $49.00 | $33.04 | $39.20 | -14.28% | 14,505 |
| May 28, 2024 | $50.12 | $54.53 | $43.72 | $45.73 | -6.64% | 5,241 |
| May 20, 2024 | $56.81 | $68.32 | $46.24 | $48.99 | -16.37% | 9,471 |
| May 13, 2024 | $53.77 | $61.60 | $49.07 | $58.57 | +9.13% | 6,427 |
| May 6, 2024 | $55.86 | $55.86 | $50.29 | $53.67 | -1.69% | 3,240 |
| Apr 29, 2024 | $58.80 | $60.20 | $50.62 | $54.60 | -9.28% | 4,642 |
| Apr 22, 2024 | $55.96 | $67.20 | $54.21 | $60.18 | +4.80% | 9,130 |
| Apr 15, 2024 | $60.46 | $81.62 | $49.00 | $57.43 | -5.68% | 10,490 |
| Apr 8, 2024 | $51.07 | $81.20 | $49.73 | $60.88 | +22.51% | 14,897 |
| Apr 1, 2024 | $52.36 | $53.20 | $49.15 | $49.70 | -5.08% | 2,371 |
| Mar 25, 2024 | $51.80 | $54.60 | $47.78 | $52.36 | +3.43% | 3,172 |
| Mar 18, 2024 | $49.42 | $53.20 | $47.60 | $50.62 | +0.72% | 3,252 |
| Mar 11, 2024 | $57.40 | $61.60 | $47.80 | $50.26 | -13.07% | 6,506 |
| Mar 4, 2024 | $65.73 | $68.04 | $53.20 | $57.82 | -10.28% | 6,360 |
| Feb 26, 2024 | $62.86 | $76.83 | $60.91 | $64.44 | -2.04% | 14,178 |
| Feb 20, 2024 | $81.66 | $85.73 | $62.30 | $65.78 | -22.50% | 7,069 |
| Feb 12, 2024 | $53.06 | $100.80 | $47.60 | $84.88 | +63.42% | 116,541 |
| Feb 5, 2024 | $64.75 | $65.80 | $47.59 | $51.94 | -19.35% | 14,524 |
| Jan 29, 2024 | $96.28 | $104.84 | $58.80 | $64.40 | -29.23% | 49,394 |
| Jan 22, 2024 | $44.81 | $123.16 | $43.65 | $91.00 | +96.97% | 552,583 |
| Jan 16, 2024 | $55.44 | $61.60 | $44.80 | $46.20 | -18.82% | 4,732 |
| Jan 8, 2024 | $51.32 | $61.46 | $49.92 | $56.91 | +5.58% | 15,208 |
| Jan 2, 2024 | $51.34 | $58.52 | $51.34 | $53.90 | +1.85% | 4,061 |
| Dec 26, 2023 | $58.80 | $67.87 | $49.00 | $52.92 | -10.00% | 7,388 |
| Dec 18, 2023 | $58.66 | $65.35 | $48.90 | $58.80 | -0.26% | 17,842 |
| Dec 11, 2023 | $101.72 | $101.72 | $57.86 | $58.95 | -39.15% | 22,617 |
| Dec 4, 2023 | $116.13 | $125.16 | $95.20 | $96.88 | -18.35% | 9,343 |
| Nov 27, 2023 | $101.97 | $124.43 | $91.00 | $118.65 | +12.86% | 8,355 |
| Nov 20, 2023 | $107.80 | $112.00 | $95.77 | $105.12 | -1.20% | 2,479 |
| Nov 13, 2023 | $133.26 | $135.80 | $99.40 | $106.40 | -18.28% | 10,947 |
| Nov 6, 2023 | $148.40 | $193.20 | $126.00 | $130.20 | -15.45% | 39,119 |
| Oct 30, 2023 | $105.98 | $179.20 | $93.81 | $154.00 | +52.50% | 216,536 |
| Oct 23, 2023 | $154.00 | $163.80 | $100.80 | $100.98 | -30.64% | 17,740 |
| Oct 16, 2023 | $141.40 | $151.20 | $134.40 | $145.60 | 0.00% | 17,520 |
| Oct 9, 2023 | $238.00 | $247.80 | $113.40 | $145.60 | -44.68% | 51,013 |
| Oct 2, 2023 | $527.79 | $1,209.58 | $246.40 | $263.19 | -56.28% | 344,711 |
| Sep 28, 2023 | $839.98 | $1,087.78 | $498.39 | $601.99 | – | 79,555 |
Seasonality
FCDH return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -5.1% | -7.0% | -16.9% | 0.4% | -12.2% | 38.1% | -7.5% | 2.6% | -1.6% | -39.3% | -24.4% | -23.1% |
| Months up | 1 of 3 | 1 of 3 | 0 of 3 | 1 of 3 | 0 of 3 | 2 of 3 | 1 of 3 | 1 of 3 | 1 of 3 | 1 of 4 | 1 of 4 | 1 of 3 |
| 2026 | -12.0% | -28.2% | -21.3% | -3.0% | -8.1% | 100.9% | -28.5% | -18.0% | -11.9% | -27.4% | -10.3% | |
| 2025 | -16.1% | -7.3% | -5.8% | -5.3% | -8.2% | 25.9% | 34.6% | 59.3% | 13.0% | -72.2% | -78.0% | -34.7% |
| 2024 | 13.0% | 14.5% | -23.5% | 9.6% | -20.3% | -12.5% | -28.5% | -33.6% | -6.0% | 23.2% | 7.3% | 10.2% |
| 2023 | -80.9% | -16.5% | -44.8% |
See a number that looks wrong?