FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
13.26
+0.15 (1.14%)
Jul 17, 2025, 4:00 PM - Market closed
FitLife Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 13.04 | 13.64 | 13.04 | 13.26 | 13.26 | 1.14% | 12,042 |
| Jul 16, 2025 | 13.15 | 13.30 | 13.10 | 13.11 | 13.11 | -0.61% | 15,463 |
| Jul 15, 2025 | 13.01 | 13.25 | 12.95 | 13.19 | 13.19 | 0.76% | 36,785 |
| Jul 14, 2025 | 13.13 | 13.13 | 12.54 | 13.09 | 13.09 | 0.54% | 25,599 |
| Jul 11, 2025 | 13.01 | 13.19 | 13.01 | 13.02 | 13.02 | -1.29% | 9,725 |
| Jul 10, 2025 | 13.45 | 13.45 | 13.10 | 13.19 | 13.19 | -1.79% | 9,808 |
| Jul 9, 2025 | 13.50 | 13.83 | 13.00 | 13.43 | 13.43 | -0.52% | 14,068 |
| Jul 8, 2025 | 13.75 | 14.20 | 13.50 | 13.50 | 13.50 | -1.82% | 59,534 |
| Jul 7, 2025 | 13.78 | 14.59 | 13.75 | 13.75 | 13.75 | -2.76% | 18,338 |
| Jul 3, 2025 | 13.58 | 14.30 | 13.58 | 14.14 | 14.14 | 3.89% | 11,601 |
| Jul 2, 2025 | 14.20 | 14.20 | 13.42 | 13.61 | 13.61 | -3.75% | 26,231 |
| Jul 1, 2025 | 13.00 | 14.31 | 13.00 | 14.14 | 14.14 | 8.60% | 29,074 |
| Jun 30, 2025 | 12.81 | 13.42 | 12.81 | 13.02 | 13.02 | 1.64% | 21,649 |
| Jun 27, 2025 | 12.80 | 13.10 | 12.52 | 12.81 | 12.81 | 0.16% | 426,558 |
| Jun 26, 2025 | 12.68 | 13.07 | 12.64 | 12.79 | 12.79 | -0.16% | 20,254 |
| Jun 25, 2025 | 13.05 | 13.05 | 12.32 | 12.81 | 12.81 | -0.23% | 18,332 |
| Jun 24, 2025 | 13.23 | 13.23 | 12.29 | 12.84 | 12.84 | -1.15% | 24,441 |
| Jun 23, 2025 | 13.25 | 13.35 | 12.75 | 12.99 | 12.99 | -2.48% | 20,205 |
| Jun 20, 2025 | 13.70 | 13.79 | 13.32 | 13.32 | 13.32 | -2.27% | 8,551 |
| Jun 18, 2025 | 13.87 | 13.87 | 13.35 | 13.63 | 13.63 | 0.22% | 10,815 |
| Jun 17, 2025 | 13.28 | 14.04 | 13.26 | 13.60 | 13.60 | 2.56% | 10,396 |
| Jun 16, 2025 | 14.12 | 14.13 | 13.26 | 13.26 | 13.26 | -5.29% | 16,451 |
| Jun 13, 2025 | 14.00 | 14.19 | 13.80 | 14.00 | 14.00 | -1.96% | 9,546 |
| Jun 12, 2025 | 14.00 | 14.54 | 13.89 | 14.28 | 14.28 | 2.88% | 15,788 |
| Jun 11, 2025 | 13.87 | 14.19 | 13.66 | 13.88 | 13.88 | -0.86% | 7,713 |
| Jun 10, 2025 | 13.97 | 14.19 | 13.76 | 14.00 | 14.00 | -1.34% | 5,788 |
| Jun 9, 2025 | 14.63 | 14.63 | 13.96 | 14.19 | 14.19 | -0.84% | 6,988 |
| Jun 6, 2025 | 14.12 | 14.94 | 14.09 | 14.31 | 14.31 | -1.04% | 7,254 |
| Jun 5, 2025 | 14.14 | 14.68 | 14.14 | 14.46 | 14.46 | - | 6,395 |
| Jun 4, 2025 | 14.47 | 14.91 | 14.42 | 14.46 | 14.46 | 0.84% | 6,314 |
| Jun 3, 2025 | 14.77 | 15.05 | 14.23 | 14.34 | 14.34 | -3.17% | 7,636 |
| Jun 2, 2025 | 14.78 | 15.00 | 14.72 | 14.81 | 14.81 | 1.16% | 5,508 |
| May 30, 2025 | 15.10 | 15.10 | 14.50 | 14.64 | 14.64 | -3.05% | 14,577 |
| May 29, 2025 | 14.60 | 15.25 | 14.53 | 15.10 | 15.10 | 5.01% | 14,414 |
| May 28, 2025 | 14.36 | 14.95 | 14.36 | 14.38 | 14.38 | -0.38% | 12,000 |
| May 27, 2025 | 14.50 | 14.90 | 14.31 | 14.44 | 14.44 | -0.99% | 17,848 |
| May 23, 2025 | 14.25 | 14.98 | 13.98 | 14.58 | 14.58 | 4.14% | 6,882 |
| May 22, 2025 | 14.19 | 14.35 | 13.91 | 14.00 | 14.00 | 0.72% | 6,160 |
| May 21, 2025 | 14.05 | 14.30 | 13.90 | 13.90 | 13.90 | -0.71% | 6,805 |
| May 20, 2025 | 13.71 | 14.57 | 13.52 | 14.00 | 14.00 | 1.52% | 26,003 |
| May 19, 2025 | 13.70 | 14.73 | 13.60 | 13.79 | 13.79 | 1.10% | 28,375 |
| May 16, 2025 | 14.30 | 14.57 | 13.26 | 13.64 | 13.64 | -5.67% | 30,155 |
| May 15, 2025 | 14.87 | 15.71 | 14.46 | 14.46 | 14.46 | -2.69% | 35,333 |
| May 14, 2025 | 15.66 | 15.74 | 14.86 | 14.86 | 14.86 | -5.56% | 14,342 |
| May 13, 2025 | 15.76 | 16.20 | 15.49 | 15.74 | 15.74 | 2.11% | 9,856 |
| May 12, 2025 | 15.95 | 16.20 | 15.18 | 15.41 | 15.41 | -1.91% | 17,300 |
| May 9, 2025 | 15.87 | 15.87 | 15.59 | 15.71 | 15.71 | -0.95% | 59,857 |
| May 8, 2025 | 16.00 | 16.00 | 15.24 | 15.86 | 15.86 | -0.31% | 26,588 |
| May 7, 2025 | 15.47 | 15.91 | 15.47 | 15.91 | 15.91 | 2.25% | 8,885 |
| May 6, 2025 | 15.25 | 15.68 | 15.25 | 15.56 | 15.56 | 0.45% | 6,953 |