FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
33.08
+0.71 (2.18%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 32.97 | 33.00 | 32.41 | 32.46 | 32.46 | -2.29% | 2,206 |
| Sep 24, 2024 | 33.04 | 33.50 | 33.04 | 33.22 | 33.22 | -0.72% | 2,012 |
| Sep 23, 2024 | 33.07 | 33.48 | 33.00 | 33.46 | 33.46 | 0.21% | 1,968 |
| Sep 20, 2024 | 33.03 | 33.39 | 33.03 | 33.39 | 33.39 | 0.01% | 7,872 |
| Sep 19, 2024 | 32.83 | 33.78 | 32.83 | 33.39 | 33.39 | 0.56% | 3,307 |
| Sep 18, 2024 | 32.63 | 33.46 | 32.63 | 33.20 | 33.20 | -0.24% | 6,097 |
| Sep 17, 2024 | 32.79 | 33.67 | 32.29 | 33.28 | 33.28 | 2.02% | 2,646 |
| Sep 16, 2024 | 32.78 | 33.29 | 32.62 | 32.62 | 32.62 | -1.30% | 3,313 |
| Sep 13, 2024 | 33.77 | 33.79 | 33.00 | 33.05 | 33.05 | -1.64% | 4,681 |
| Sep 12, 2024 | 33.41 | 33.60 | 32.95 | 33.60 | 33.60 | 0.60% | 4,685 |
| Sep 11, 2024 | 33.44 | 33.50 | 33.30 | 33.40 | 33.40 | 0.30% | 2,038 |
| Sep 10, 2024 | 33.50 | 33.50 | 33.04 | 33.30 | 33.30 | - | 5,239 |
| Sep 9, 2024 | 33.89 | 33.99 | 33.30 | 33.30 | 33.30 | -0.45% | 11,168 |
| Sep 6, 2024 | 33.48 | 33.48 | 32.88 | 33.45 | 33.45 | - | 3,738 |
| Sep 5, 2024 | 33.20 | 33.45 | 32.80 | 33.45 | 33.45 | 0.81% | 4,361 |
| Sep 4, 2024 | 33.29 | 33.29 | 32.74 | 33.18 | 33.18 | -0.39% | 1,090 |
| Sep 3, 2024 | 33.04 | 33.31 | 33.04 | 33.31 | 33.31 | 0.18% | 2,141 |
| Aug 30, 2024 | 33.20 | 33.28 | 32.71 | 33.25 | 33.25 | 0.15% | 4,078 |
| Aug 29, 2024 | 33.11 | 33.38 | 33.11 | 33.20 | 33.20 | 0.03% | 4,287 |
| Aug 28, 2024 | 32.98 | 33.19 | 32.88 | 33.19 | 33.19 | - | 1,626 |
| Aug 27, 2024 | 32.90 | 33.55 | 32.70 | 33.19 | 33.19 | 0.91% | 6,382 |
| Aug 26, 2024 | 32.83 | 32.89 | 32.83 | 32.89 | 32.89 | 0.03% | 2,142 |
| Aug 23, 2024 | 31.50 | 32.88 | 31.50 | 32.88 | 32.88 | 4.41% | 6,110 |
| Aug 22, 2024 | 31.47 | 31.49 | 31.20 | 31.49 | 31.49 | 1.03% | 3,067 |
| Aug 21, 2024 | 30.52 | 31.17 | 30.52 | 31.17 | 31.17 | 0.94% | 2,856 |
| Aug 20, 2024 | 30.28 | 30.88 | 30.00 | 30.88 | 30.88 | 1.08% | 3,020 |
| Aug 19, 2024 | 30.83 | 30.83 | 29.40 | 30.55 | 30.55 | -1.13% | 10,961 |
| Aug 16, 2024 | 31.40 | 31.40 | 30.19 | 30.90 | 30.90 | -0.90% | 3,581 |
| Aug 15, 2024 | 28.41 | 31.50 | 28.41 | 31.18 | 31.18 | 2.57% | 10,778 |
| Aug 14, 2024 | 32.57 | 32.57 | 29.98 | 30.40 | 30.40 | -5.00% | 6,430 |
| Aug 13, 2024 | 30.23 | 32.00 | 30.10 | 32.00 | 32.00 | 6.92% | 5,505 |
| Aug 12, 2024 | 29.60 | 30.10 | 29.50 | 29.93 | 29.93 | -0.10% | 7,049 |
| Aug 9, 2024 | 29.50 | 30.45 | 29.50 | 29.96 | 29.96 | -0.79% | 10,166 |
| Aug 8, 2024 | 29.00 | 30.25 | 28.40 | 30.20 | 30.20 | 3.53% | 12,689 |
| Aug 7, 2024 | 29.40 | 29.74 | 28.45 | 29.17 | 29.17 | -0.68% | 11,150 |
| Aug 6, 2024 | 29.56 | 30.05 | 29.37 | 29.37 | 29.37 | -0.07% | 857 |
| Aug 5, 2024 | 30.00 | 30.60 | 26.75 | 29.39 | 29.39 | -4.86% | 15,750 |
| Aug 2, 2024 | 32.16 | 32.16 | 30.89 | 30.89 | 30.89 | -3.59% | 3,908 |
| Aug 1, 2024 | 32.36 | 32.78 | 32.00 | 32.04 | 32.04 | -1.42% | 2,713 |
| Jul 31, 2024 | 32.80 | 32.80 | 32.50 | 32.50 | 32.50 | 0.09% | 1,954 |
| Jul 30, 2024 | 32.18 | 33.10 | 31.50 | 32.47 | 32.47 | -1.84% | 8,687 |
| Jul 29, 2024 | 33.81 | 34.00 | 31.48 | 33.08 | 33.08 | -2.04% | 8,072 |
| Jul 26, 2024 | 32.97 | 33.94 | 32.97 | 33.77 | 33.77 | 0.06% | 1,449 |
| Jul 25, 2024 | 33.30 | 33.75 | 33.30 | 33.75 | 33.75 | 2.27% | 1,792 |
| Jul 24, 2024 | 33.32 | 33.35 | 33.00 | 33.00 | 33.00 | -0.61% | 2,371 |
| Jul 23, 2024 | 32.40 | 33.74 | 31.75 | 33.20 | 33.20 | 2.17% | 6,200 |
| Jul 22, 2024 | 31.70 | 32.88 | 31.70 | 32.50 | 32.50 | 0.62% | 1,981 |
| Jul 19, 2024 | 31.58 | 32.30 | 31.58 | 32.30 | 32.30 | 2.38% | 2,547 |
| Jul 18, 2024 | 32.20 | 32.20 | 31.30 | 31.55 | 31.55 | -0.16% | 4,972 |
| Jul 17, 2024 | 32.78 | 34.00 | 31.50 | 31.60 | 31.60 | -4.85% | 5,057 |
| Jul 16, 2024 | 32.53 | 33.21 | 32.53 | 33.21 | 33.21 | 1.56% | 1,818 |
| Jul 15, 2024 | 33.00 | 33.47 | 32.23 | 32.70 | 32.70 | -0.09% | 3,644 |
| Jul 12, 2024 | 32.50 | 33.60 | 32.31 | 32.73 | 32.73 | 2.03% | 2,913 |
| Jul 11, 2024 | 32.33 | 32.85 | 30.51 | 32.08 | 32.08 | -0.37% | 2,651 |
| Jul 10, 2024 | 33.99 | 33.99 | 30.74 | 32.20 | 32.20 | -1.62% | 13,009 |
| Jul 9, 2024 | 34.00 | 34.00 | 32.73 | 32.73 | 32.73 | 0.68% | 1,610 |
| Jul 8, 2024 | 33.96 | 33.98 | 32.51 | 32.51 | 32.51 | 0.65% | 1,335 |
| Jul 5, 2024 | 31.67 | 33.00 | 31.67 | 32.30 | 32.30 | 6.15% | 3,098 |
| Jul 3, 2024 | 34.00 | 34.15 | 30.43 | 30.43 | 30.43 | -9.43% | 9,450 |
| Jul 2, 2024 | 32.90 | 33.87 | 32.19 | 33.60 | 33.60 | 1.85% | 7,310 |
| Jul 1, 2024 | 32.90 | 33.33 | 32.43 | 32.99 | 32.99 | -0.93% | 6,120 |
| Jun 28, 2024 | 32.82 | 33.75 | 32.82 | 33.30 | 33.30 | 0.91% | 8,360 |
| Jun 27, 2024 | 33.50 | 33.76 | 32.98 | 33.00 | 33.00 | -1.49% | 1,532 |
| Jun 26, 2024 | 33.79 | 33.79 | 33.17 | 33.50 | 33.50 | 0.90% | 4,152 |
| Jun 25, 2024 | 33.01 | 34.39 | 33.01 | 33.20 | 33.20 | 1.25% | 18,020 |
| Jun 24, 2024 | 33.51 | 34.10 | 30.81 | 32.79 | 32.79 | -6.31% | 40,083 |
| Jun 21, 2024 | 29.09 | 35.00 | 28.27 | 35.00 | 35.00 | 20.36% | 93,242 |
| Jun 20, 2024 | 27.78 | 29.08 | 27.78 | 29.08 | 29.08 | 5.02% | 3,494 |
| Jun 18, 2024 | 27.37 | 29.65 | 27.37 | 27.69 | 27.69 | 1.21% | 7,059 |
| Jun 17, 2024 | 29.88 | 30.47 | 27.36 | 27.36 | 27.36 | -8.43% | 16,954 |
| Jun 14, 2024 | 29.27 | 29.88 | 28.61 | 29.88 | 29.88 | -2.89% | 4,731 |
| Jun 13, 2024 | 30.41 | 30.77 | 30.00 | 30.77 | 30.77 | 1.22% | 2,430 |
| Jun 12, 2024 | 30.00 | 30.40 | 28.04 | 30.40 | 30.40 | 3.03% | 7,864 |
| Jun 11, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -2.88% | 992 |
| Jun 10, 2024 | 27.63 | 30.80 | 27.63 | 30.38 | 30.38 | 8.77% | 12,811 |
| Jun 7, 2024 | 30.34 | 30.34 | 27.66 | 27.93 | 27.93 | -7.36% | 15,525 |
| Jun 6, 2024 | 30.41 | 31.00 | 29.28 | 30.15 | 30.15 | -1.47% | 5,820 |
| Jun 5, 2024 | 32.48 | 32.75 | 30.50 | 30.60 | 30.60 | -5.50% | 9,232 |
| Jun 4, 2024 | 33.00 | 33.00 | 31.55 | 32.38 | 32.38 | -1.88% | 11,287 |
| Jun 3, 2024 | 31.07 | 33.24 | 31.07 | 33.00 | 33.00 | 7.53% | 29,495 |
| May 31, 2024 | 30.80 | 31.13 | 30.50 | 30.69 | 30.69 | 0.39% | 15,267 |
| May 30, 2024 | 30.80 | 30.80 | 30.39 | 30.57 | 30.57 | -0.75% | 3,172 |
| May 29, 2024 | 30.50 | 31.00 | 30.00 | 30.80 | 30.80 | -0.13% | 6,676 |
| May 28, 2024 | 30.00 | 34.01 | 30.00 | 30.84 | 30.84 | 2.80% | 24,814 |
| May 24, 2024 | 29.60 | 30.10 | 29.45 | 30.00 | 30.00 | 1.87% | 7,357 |
| May 23, 2024 | 28.90 | 29.49 | 28.48 | 29.45 | 29.45 | 5.18% | 14,321 |
| May 22, 2024 | 28.25 | 28.29 | 28.00 | 28.00 | 28.00 | 0.72% | 3,263 |
| May 21, 2024 | 27.81 | 28.50 | 27.75 | 27.80 | 27.80 | 0.18% | 5,092 |
| May 20, 2024 | 27.83 | 28.96 | 27.75 | 27.75 | 27.75 | - | 4,405 |
| May 17, 2024 | 28.75 | 28.75 | 27.23 | 27.75 | 27.75 | -0.86% | 3,139 |
| May 16, 2024 | 29.00 | 29.48 | 27.72 | 27.99 | 27.99 | -5.33% | 5,034 |
| May 15, 2024 | 30.00 | 30.00 | 27.10 | 29.57 | 29.57 | -0.18% | 4,086 |
| May 14, 2024 | 30.09 | 30.80 | 29.51 | 29.62 | 29.62 | -2.80% | 7,427 |
| May 13, 2024 | 30.15 | 30.47 | 29.96 | 30.47 | 30.47 | 1.57% | 3,143 |
| May 10, 2024 | 30.21 | 30.25 | 29.49 | 30.00 | 30.00 | -0.17% | 6,707 |
| May 9, 2024 | 30.24 | 30.24 | 29.70 | 30.05 | 30.05 | 1.20% | 2,057 |
| May 8, 2024 | 29.00 | 29.99 | 28.79 | 29.70 | 29.70 | 2.43% | 18,512 |
| May 7, 2024 | 27.32 | 28.99 | 27.21 | 28.99 | 28.99 | 5.04% | 2,768 |
| May 6, 2024 | 27.85 | 27.86 | 27.20 | 27.60 | 27.60 | -1.25% | 3,582 |
| May 3, 2024 | 28.60 | 28.60 | 27.95 | 27.95 | 27.95 | -0.53% | 1,152 |