FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
17.60
-0.48 (-2.65%)
Nov 17, 2025, 4:00 PM EST - Market closed
FitLife Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 18.22 | 18.27 | 17.53 | 17.60 | 17.60 | -2.65% | 15,935 |
| Nov 14, 2025 | 18.44 | 19.20 | 17.52 | 18.08 | 18.08 | -2.01% | 26,966 |
| Nov 13, 2025 | 17.83 | 18.82 | 17.52 | 18.45 | 18.45 | -2.74% | 16,693 |
| Nov 12, 2025 | 19.27 | 19.50 | 18.86 | 18.97 | 18.97 | -1.09% | 18,616 |
| Nov 11, 2025 | 19.00 | 19.45 | 18.70 | 19.18 | 19.18 | 3.34% | 9,376 |
| Nov 10, 2025 | 18.70 | 19.50 | 18.52 | 18.56 | 18.56 | 1.09% | 12,539 |
| Nov 7, 2025 | 18.80 | 18.88 | 18.35 | 18.36 | 18.36 | -2.08% | 13,010 |
| Nov 6, 2025 | 19.60 | 19.60 | 18.75 | 18.75 | 18.75 | -4.34% | 8,748 |
| Nov 5, 2025 | 19.59 | 19.95 | 19.40 | 19.60 | 19.60 | -1.26% | 10,588 |
| Nov 4, 2025 | 19.12 | 19.95 | 19.12 | 19.85 | 19.85 | 2.80% | 26,885 |
| Nov 3, 2025 | 19.11 | 19.59 | 19.11 | 19.31 | 19.31 | 0.99% | 7,626 |
| Oct 31, 2025 | 19.20 | 19.34 | 19.10 | 19.12 | 19.12 | -1.14% | 4,632 |
| Oct 30, 2025 | 19.11 | 19.46 | 19.11 | 19.34 | 19.34 | 0.57% | 8,182 |
| Oct 29, 2025 | 19.75 | 19.87 | 19.15 | 19.23 | 19.23 | -2.88% | 34,017 |
| Oct 28, 2025 | 19.20 | 19.85 | 19.14 | 19.80 | 19.80 | 2.80% | 32,445 |
| Oct 27, 2025 | 19.30 | 19.58 | 18.80 | 19.26 | 19.26 | -0.21% | 23,571 |
| Oct 24, 2025 | 19.51 | 19.69 | 19.26 | 19.30 | 19.30 | 0.99% | 10,032 |
| Oct 23, 2025 | 19.00 | 19.28 | 18.85 | 19.11 | 19.11 | 1.81% | 8,191 |
| Oct 22, 2025 | 18.22 | 18.77 | 18.04 | 18.77 | 18.77 | 4.16% | 14,951 |
| Oct 21, 2025 | 18.10 | 18.46 | 17.95 | 18.02 | 18.02 | -1.64% | 19,318 |
| Oct 20, 2025 | 17.85 | 18.50 | 17.63 | 18.32 | 18.32 | 3.50% | 13,529 |
| Oct 17, 2025 | 18.58 | 18.65 | 17.50 | 17.70 | 17.70 | -5.30% | 36,119 |
| Oct 16, 2025 | 19.98 | 19.98 | 18.69 | 18.69 | 18.69 | -6.69% | 20,332 |
| Oct 15, 2025 | 20.07 | 20.07 | 19.74 | 20.03 | 20.03 | -0.10% | 11,161 |
| Oct 14, 2025 | 20.12 | 20.15 | 19.82 | 20.05 | 20.05 | -0.50% | 12,880 |
| Oct 13, 2025 | 20.50 | 20.80 | 20.00 | 20.15 | 20.15 | 2.28% | 19,488 |
| Oct 10, 2025 | 20.55 | 20.55 | 19.70 | 19.70 | 19.70 | -3.48% | 5,927 |
| Oct 9, 2025 | 20.50 | 20.98 | 20.37 | 20.41 | 20.41 | -1.69% | 12,124 |
| Oct 8, 2025 | 20.01 | 20.92 | 20.01 | 20.76 | 20.76 | 3.49% | 18,489 |
| Oct 7, 2025 | 20.00 | 20.25 | 19.76 | 20.06 | 20.06 | 1.62% | 5,852 |
| Oct 6, 2025 | 20.15 | 20.27 | 19.74 | 19.74 | 19.74 | -2.03% | 12,601 |
| Oct 3, 2025 | 19.94 | 20.15 | 19.70 | 20.15 | 20.15 | 2.13% | 3,555 |
| Oct 2, 2025 | 19.56 | 20.00 | 19.56 | 19.73 | 19.73 | 0.15% | 4,210 |
| Oct 1, 2025 | 20.00 | 20.09 | 19.68 | 19.70 | 19.70 | -0.96% | 15,675 |
| Sep 30, 2025 | 19.91 | 20.11 | 19.73 | 19.89 | 19.89 | -0.10% | 16,785 |
| Sep 29, 2025 | 19.98 | 20.15 | 19.66 | 19.91 | 19.91 | 0.15% | 21,550 |
| 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 |