FitLife Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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