FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
18.20
-0.12 (-0.66%)
Oct 21, 2025, 2:40 PM EDT - Market open
FitLife Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |