FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
19.88
+0.31 (1.58%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FitLife Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.75 | 19.94 | 19.69 | 19.88 | 19.88 | 1.58% | 17,086 |
| Sep 25, 2025 | 18.94 | 19.83 | 18.94 | 19.57 | 19.57 | 2.73% | 20,753 |
| Sep 24, 2025 | 19.20 | 19.20 | 18.80 | 19.05 | 19.05 | 0.16% | 7,762 |
| Sep 23, 2025 | 19.45 | 19.45 | 19.00 | 19.02 | 19.02 | -0.99% | 8,474 |
| Sep 22, 2025 | 19.50 | 19.69 | 19.09 | 19.21 | 19.21 | -0.88% | 32,748 |
| Sep 19, 2025 | 19.01 | 19.39 | 18.63 | 19.38 | 19.38 | 1.20% | 57,659 |
| Sep 18, 2025 | 18.66 | 19.23 | 18.66 | 19.15 | 19.15 | 2.85% | 12,932 |
| Sep 17, 2025 | 18.46 | 18.89 | 18.42 | 18.62 | 18.62 | 0.32% | 9,586 |
| Sep 16, 2025 | 18.40 | 18.90 | 18.11 | 18.56 | 18.56 | 1.92% | 17,706 |
| Sep 15, 2025 | 17.87 | 18.21 | 17.66 | 18.21 | 18.21 | 3.23% | 9,740 |
| Sep 12, 2025 | 18.03 | 18.09 | 17.54 | 17.64 | 17.64 | -2.70% | 11,097 |
| Sep 11, 2025 | 18.67 | 18.67 | 18.13 | 18.13 | 18.13 | -2.74% | 13,922 |
| Sep 10, 2025 | 19.06 | 19.06 | 18.41 | 18.64 | 18.64 | -2.20% | 16,448 |
| Sep 9, 2025 | 19.18 | 19.18 | 18.25 | 19.06 | 19.06 | -0.37% | 22,069 |
| Sep 8, 2025 | 18.70 | 19.13 | 18.33 | 19.13 | 19.13 | 2.14% | 10,141 |
| Sep 5, 2025 | 18.55 | 19.20 | 18.28 | 18.73 | 18.73 | 1.63% | 19,216 |
| Sep 4, 2025 | 17.59 | 18.66 | 17.32 | 18.43 | 18.43 | 7.28% | 10,803 |
| Sep 3, 2025 | 17.93 | 18.35 | 17.18 | 17.18 | 17.18 | -4.82% | 15,590 |
| Sep 2, 2025 | 18.49 | 18.49 | 17.98 | 18.05 | 18.05 | -3.06% | 10,777 |
| Aug 29, 2025 | 18.49 | 18.80 | 18.13 | 18.62 | 18.62 | -0.32% | 11,216 |
| Aug 28, 2025 | 18.74 | 18.96 | 18.57 | 18.68 | 18.68 | -0.29% | 13,810 |
| Aug 27, 2025 | 18.45 | 18.87 | 18.00 | 18.74 | 18.74 | 1.65% | 17,822 |
| Aug 26, 2025 | 18.40 | 18.93 | 18.00 | 18.43 | 18.43 | 1.24% | 12,995 |
| Aug 25, 2025 | 17.00 | 18.48 | 16.98 | 18.21 | 18.21 | 7.09% | 31,429 |
| Aug 22, 2025 | 16.76 | 17.00 | 16.76 | 17.00 | 17.00 | 2.91% | 14,777 |
| Aug 21, 2025 | 16.67 | 16.83 | 16.52 | 16.52 | 16.52 | -1.26% | 3,790 |
| Aug 20, 2025 | 16.79 | 16.84 | 16.58 | 16.73 | 16.73 | -0.21% | 7,159 |
| Aug 19, 2025 | 16.84 | 17.15 | 16.55 | 16.77 | 16.77 | 0.09% | 11,613 |
| Aug 18, 2025 | 16.67 | 17.20 | 16.56 | 16.75 | 16.75 | 0.84% | 15,042 |
| Aug 15, 2025 | 16.49 | 16.79 | 16.09 | 16.61 | 16.61 | 2.85% | 13,619 |
| Aug 14, 2025 | 16.23 | 16.40 | 16.04 | 16.15 | 16.15 | -0.43% | 15,648 |
| Aug 13, 2025 | 16.80 | 16.81 | 15.81 | 16.22 | 16.22 | -3.34% | 12,677 |
| Aug 12, 2025 | 15.65 | 16.79 | 15.65 | 16.78 | 16.78 | 7.36% | 31,803 |
| Aug 11, 2025 | 14.70 | 15.76 | 14.19 | 15.63 | 15.63 | 7.64% | 22,242 |
| Aug 8, 2025 | 14.69 | 15.06 | 14.33 | 14.52 | 14.52 | -0.14% | 16,598 |
| Aug 7, 2025 | 14.81 | 15.24 | 14.54 | 14.54 | 14.54 | -2.68% | 13,975 |
| Aug 6, 2025 | 16.07 | 16.07 | 14.86 | 14.94 | 14.94 | -3.30% | 32,011 |
| Aug 5, 2025 | 15.00 | 16.20 | 13.65 | 15.45 | 15.45 | 18.39% | 124,650 |
| Aug 4, 2025 | 12.52 | 13.05 | 12.48 | 13.05 | 13.05 | 4.40% | 12,649 |
| Aug 1, 2025 | 12.50 | 12.80 | 12.47 | 12.50 | 12.50 | - | 19,177 |
| Jul 31, 2025 | 12.41 | 12.83 | 12.22 | 12.50 | 12.50 | 0.56% | 20,738 |
| Jul 30, 2025 | 13.35 | 13.35 | 12.39 | 12.43 | 12.43 | -5.33% | 25,831 |
| Jul 29, 2025 | 13.00 | 13.34 | 12.87 | 13.13 | 13.13 | 2.34% | 7,119 |
| Jul 28, 2025 | 12.84 | 13.08 | 12.76 | 12.83 | 12.83 | -0.54% | 9,994 |
| Jul 25, 2025 | 12.96 | 13.50 | 12.77 | 12.90 | 12.90 | -2.79% | 8,315 |
| Jul 24, 2025 | 13.43 | 13.63 | 13.27 | 13.27 | 13.27 | -1.99% | 10,002 |
| Jul 23, 2025 | 13.61 | 14.00 | 13.12 | 13.54 | 13.54 | 2.19% | 17,318 |
| Jul 22, 2025 | 12.82 | 13.49 | 12.82 | 13.25 | 13.25 | 2.16% | 13,799 |
| Jul 21, 2025 | 12.78 | 13.26 | 12.73 | 12.97 | 12.97 | 1.81% | 10,737 |
| Jul 18, 2025 | 13.25 | 13.25 | 12.74 | 12.74 | 12.74 | -3.92% | 10,494 |