FitLife Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	9.99	9.99	9.03	9.62	9.62	-2.53%	79,032
Apr 9, 2026	10.38	10.38	9.71	9.87	9.87	-0.60%	18,946
Apr 8, 2026	10.20	10.84	9.85	9.93	9.93	1.33%	28,117
Apr 7, 2026	10.05	10.52	9.37	9.80	9.80	-2.92%	55,845
Apr 6, 2026	11.02	11.56	10.10	10.10	10.10	-4.85%	47,172
Apr 2, 2026	12.10	12.10	10.09	10.61	10.61	-12.31%	51,619
Apr 1, 2026	13.39	13.39	12.01	12.10	12.10	-14.79%	54,676
Mar 31, 2026	14.33	14.33	13.65	14.20	14.20	-0.53%	16,375
Mar 30, 2026	13.86	14.44	13.86	14.28	14.28	-0.04%	8,518
Mar 27, 2026	14.42	14.45	14.15	14.28	14.28	3.25%	5,224
Mar 26, 2026	12.52	14.06	12.52	13.83	13.83	2.98%	26,104
Mar 25, 2026	13.20	13.45	13.00	13.43	13.43	4.92%	14,296
Mar 24, 2026	12.93	13.32	12.72	12.80	12.80	-1.01%	17,361
Mar 23, 2026	13.03	13.31	12.65	12.93	12.93	1.89%	11,131
Mar 20, 2026	13.12	13.50	12.55	12.69	12.69	-3.72%	35,759
Mar 19, 2026	12.94	13.35	12.81	13.18	13.18	2.01%	10,925
Mar 18, 2026	13.59	13.96	12.81	12.92	12.92	-6.24%	31,431
Mar 17, 2026	14.00	14.12	13.43	13.78	13.78	-1.99%	20,918
Mar 16, 2026	13.79	14.22	13.08	14.06	14.06	1.81%	14,272
Mar 13, 2026	14.30	14.32	13.76	13.81	13.81	-3.90%	15,619
Mar 12, 2026	14.41	14.64	14.18	14.37	14.37	-2.44%	17,193
Mar 11, 2026	14.60	14.78	14.47	14.73	14.73	0.89%	12,732
Mar 10, 2026	14.55	14.96	14.16	14.60	14.60	-1.02%	34,161
Mar 9, 2026	14.60	14.79	14.20	14.75	14.75	1.03%	24,706
Mar 6, 2026	14.83	14.99	14.60	14.60	14.60	-2.67%	18,469
Mar 5, 2026	15.04	15.04	14.74	15.00	15.00	-0.99%	12,125
Mar 4, 2026	15.30	15.30	15.00	15.15	15.15	0.33%	5,588
Mar 3, 2026	14.79	15.24	14.70	15.10	15.10	0.13%	5,844
Mar 2, 2026	15.09	15.35	15.00	15.08	15.08	-0.33%	6,547
Feb 27, 2026	14.95	15.27	14.85	15.13	15.13	1.07%	6,672
Feb 26, 2026	14.98	15.18	14.97	14.97	14.97	-1.19%	14,162
Feb 25, 2026	14.98	15.18	14.92	15.15	15.15	0.33%	4,546
Feb 24, 2026	15.18	15.28	14.78	15.10	15.10	0.07%	14,539
Feb 23, 2026	15.19	15.20	14.55	15.09	15.09	-1.63%	24,904
Feb 20, 2026	15.00	15.34	14.99	15.34	15.34	1.05%	9,906
Feb 19, 2026	14.86	15.21	14.72	15.18	15.18	2.74%	14,076
Feb 18, 2026	15.02	15.14	14.64	14.78	14.78	-1.57%	21,117
Feb 17, 2026	14.21	15.03	14.21	15.01	15.01	5.48%	23,231
Feb 13, 2026	14.66	14.80	14.20	14.23	14.23	0.78%	25,435
Feb 12, 2026	14.12	14.32	13.97	14.12	14.12	-0.28%	17,389
Feb 11, 2026	14.99	15.00	13.42	14.16	14.16	-1.39%	37,590
Feb 10, 2026	15.40	15.40	14.36	14.36	14.36	-5.59%	19,167
Feb 9, 2026	15.36	15.67	15.20	15.21	15.21	-0.98%	20,586
Feb 6, 2026	15.53	16.00	15.35	15.36	15.36	-0.97%	12,838
Feb 5, 2026	15.60	15.94	15.51	15.51	15.51	-2.51%	6,452
Feb 4, 2026	15.91	16.17	15.61	15.91	15.91	0.38%	11,056
Feb 3, 2026	16.49	16.50	15.66	15.85	15.85	-3.12%	7,369
Feb 2, 2026	15.87	16.47	15.87	16.36	16.36	2.89%	9,420
Jan 30, 2026	15.63	16.08	15.50	15.90	15.90	0.76%	10,327
Jan 29, 2026	15.80	15.95	15.42	15.78	15.78	1.61%	7,607