FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
31.46
-0.34 (-1.07%)
Nov 4, 2024, 4:00 PM EST - Market closed
FitLife Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 31.48 | 32.00 | 31.11 | 31.46 | 31.46 | -1.07% | 7,609 |
Nov 1, 2024 | 31.59 | 31.80 | 31.30 | 31.80 | 31.80 | 0.47% | 4,140 |
Oct 31, 2024 | 31.45 | 32.24 | 31.40 | 31.65 | 31.65 | 0.73% | 4,626 |
Oct 30, 2024 | 31.33 | 31.87 | 31.27 | 31.42 | 31.42 | -0.25% | 3,440 |
Oct 29, 2024 | 31.47 | 31.74 | 31.40 | 31.50 | 31.50 | 0.80% | 3,649 |
Oct 28, 2024 | 31.69 | 31.93 | 31.25 | 31.25 | 31.25 | -1.45% | 10,064 |
Oct 25, 2024 | 32.43 | 32.77 | 31.71 | 31.71 | 31.71 | -1.61% | 7,085 |
Oct 24, 2024 | 32.92 | 32.95 | 32.23 | 32.23 | 32.23 | -1.01% | 9,313 |
Oct 23, 2024 | 32.42 | 32.68 | 32.06 | 32.56 | 32.56 | 0.96% | 11,684 |
Oct 22, 2024 | 30.59 | 33.54 | 30.33 | 32.25 | 32.25 | 5.74% | 51,340 |
Oct 21, 2024 | 31.33 | 31.33 | 30.00 | 30.50 | 30.50 | -2.46% | 3,024 |
Oct 18, 2024 | 31.75 | 32.00 | 31.26 | 31.27 | 31.27 | -1.54% | 4,657 |
Oct 17, 2024 | 32.18 | 32.18 | 31.76 | 31.76 | 31.76 | -1.31% | 2,495 |
Oct 16, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.47% | 1,155 |
Oct 15, 2024 | 31.94 | 32.48 | 31.94 | 32.03 | 32.03 | 0.28% | 2,780 |
Oct 14, 2024 | 32.00 | 32.35 | 31.65 | 31.94 | 31.94 | -0.11% | 2,313 |
Oct 11, 2024 | 32.30 | 32.30 | 31.32 | 31.98 | 31.98 | -1.49% | 3,309 |
Oct 10, 2024 | 32.50 | 32.89 | 32.46 | 32.46 | 32.46 | -0.06% | 3,235 |
Oct 9, 2024 | 32.84 | 32.84 | 32.48 | 32.48 | 32.48 | -0.61% | 3,663 |
Oct 8, 2024 | 32.58 | 32.68 | 32.50 | 32.68 | 32.68 | -0.94% | 1,885 |
Oct 7, 2024 | 33.21 | 33.21 | 32.99 | 32.99 | 32.99 | 0.76% | 2,011 |
Oct 4, 2024 | 32.60 | 32.74 | 32.51 | 32.74 | 32.74 | 0.28% | 2,753 |
Oct 3, 2024 | 32.79 | 32.79 | 32.51 | 32.65 | 32.65 | 0.30% | 1,562 |
Oct 2, 2024 | 32.42 | 32.55 | 32.42 | 32.55 | 32.55 | -0.46% | 2,532 |
Oct 1, 2024 | 32.70 | 32.93 | 32.24 | 32.70 | 32.70 | -0.12% | 3,393 |
Sep 30, 2024 | 32.79 | 32.79 | 32.74 | 32.74 | 32.74 | -1.47% | 1,428 |
Sep 27, 2024 | 32.97 | 33.39 | 32.88 | 33.23 | 33.23 | 0.45% | 7,711 |
Sep 26, 2024 | 32.25 | 33.08 | 32.25 | 33.08 | 33.08 | 1.91% | 2,025 |
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 |