FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
13.66
+0.24 (1.79%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FitLife Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.43 | 14.05 | 13.43 | 13.85 | 13.85 | 3.20% | 6,259 |
| Apr 23, 2025 | 13.85 | 13.85 | 13.41 | 13.42 | 13.42 | -1.18% | 6,693 |
| Apr 22, 2025 | 13.31 | 13.64 | 13.17 | 13.58 | 13.58 | 1.99% | 16,051 |
| Apr 21, 2025 | 13.28 | 13.56 | 13.02 | 13.32 | 13.32 | -0.19% | 11,360 |
| Apr 17, 2025 | 12.15 | 13.73 | 12.15 | 13.34 | 13.34 | 13.05% | 36,457 |
| Apr 16, 2025 | 12.28 | 12.30 | 11.80 | 11.80 | 11.80 | -3.91% | 5,219 |
| Apr 15, 2025 | 12.07 | 12.31 | 12.04 | 12.28 | 12.28 | 1.74% | 12,626 |
| Apr 14, 2025 | 12.05 | 12.38 | 11.91 | 12.07 | 12.07 | 3.25% | 16,340 |
| Apr 11, 2025 | 11.79 | 12.29 | 11.65 | 11.69 | 11.69 | 0.52% | 16,483 |
| Apr 10, 2025 | 12.08 | 12.50 | 11.63 | 11.63 | 11.63 | -3.24% | 9,354 |
| Apr 9, 2025 | 11.28 | 12.05 | 11.17 | 12.02 | 12.02 | 9.77% | 45,694 |
| Apr 8, 2025 | 11.08 | 11.85 | 10.73 | 10.95 | 10.95 | 4.58% | 33,079 |
| Apr 7, 2025 | 10.25 | 11.11 | 9.83 | 10.47 | 10.47 | 0.67% | 74,317 |
| Apr 4, 2025 | 11.50 | 11.54 | 10.40 | 10.40 | 10.40 | -9.49% | 36,689 |
| Apr 3, 2025 | 12.14 | 12.14 | 11.37 | 11.49 | 11.49 | -6.62% | 16,037 |
| Apr 2, 2025 | 11.97 | 12.65 | 11.80 | 12.31 | 12.31 | 3.84% | 13,488 |
| Apr 1, 2025 | 11.95 | 12.04 | 11.75 | 11.85 | 11.85 | -2.07% | 15,817 |
| Mar 31, 2025 | 12.44 | 12.78 | 11.72 | 12.10 | 12.10 | -4.04% | 50,165 |
| Mar 28, 2025 | 12.93 | 12.93 | 11.83 | 12.61 | 12.61 | -2.81% | 21,024 |
| Mar 27, 2025 | 13.95 | 13.95 | 12.70 | 12.97 | 12.97 | -6.78% | 24,032 |
| Mar 26, 2025 | 13.49 | 14.17 | 13.49 | 13.92 | 13.92 | 4.25% | 22,373 |
| Mar 25, 2025 | 13.12 | 13.36 | 13.12 | 13.35 | 13.35 | 0.91% | 5,293 |
| Mar 24, 2025 | 13.38 | 13.42 | 13.05 | 13.23 | 13.23 | -1.85% | 7,589 |
| Mar 21, 2025 | 13.64 | 13.64 | 13.23 | 13.48 | 13.48 | -1.17% | 17,117 |
| Mar 20, 2025 | 13.68 | 13.68 | 13.60 | 13.64 | 13.64 | 0.89% | 1,846 |
| Mar 19, 2025 | 13.98 | 14.00 | 13.41 | 13.52 | 13.52 | 3.13% | 7,380 |
| Mar 18, 2025 | 13.65 | 14.59 | 13.11 | 13.11 | 13.11 | -4.17% | 12,898 |
| Mar 17, 2025 | 13.85 | 14.71 | 13.60 | 13.68 | 13.68 | -1.94% | 6,066 |
| Mar 14, 2025 | 14.05 | 14.70 | 13.70 | 13.95 | 13.95 | 0.79% | 10,221 |
| Mar 13, 2025 | 14.57 | 14.88 | 13.40 | 13.84 | 13.84 | -0.43% | 21,590 |
| Mar 12, 2025 | 13.88 | 14.18 | 13.88 | 13.90 | 13.90 | 1.09% | 9,854 |
| Mar 11, 2025 | 13.99 | 14.50 | 13.49 | 13.75 | 13.75 | -1.08% | 28,514 |
| Mar 10, 2025 | 15.09 | 15.09 | 13.70 | 13.90 | 13.90 | -6.40% | 36,516 |
| Mar 7, 2025 | 14.61 | 15.29 | 14.60 | 14.85 | 14.85 | 1.16% | 3,711 |
| Mar 6, 2025 | 14.65 | 14.95 | 14.61 | 14.68 | 14.68 | -2.59% | 4,897 |
| Mar 5, 2025 | 15.33 | 15.37 | 14.83 | 15.07 | 15.07 | 0.87% | 5,722 |
| Mar 4, 2025 | 14.96 | 15.38 | 14.50 | 14.94 | 14.94 | -1.06% | 17,288 |
| Mar 3, 2025 | 15.06 | 15.38 | 14.99 | 15.10 | 15.10 | 0.60% | 5,978 |
| Feb 28, 2025 | 15.03 | 15.24 | 14.75 | 15.01 | 15.01 | 2.88% | 11,225 |
| Feb 27, 2025 | 14.94 | 14.94 | 14.59 | 14.59 | 14.59 | -2.08% | 4,612 |
| Feb 26, 2025 | 14.86 | 15.16 | 14.81 | 14.90 | 14.90 | 0.27% | 6,900 |
| Feb 25, 2025 | 15.00 | 15.25 | 14.62 | 14.86 | 14.86 | 0.07% | 20,210 |
| Feb 24, 2025 | 15.99 | 15.99 | 14.85 | 14.85 | 14.85 | -3.82% | 11,475 |
| Feb 21, 2025 | 15.22 | 15.45 | 15.22 | 15.44 | 15.44 | 1.91% | 7,101 |
| Feb 20, 2025 | 15.35 | 15.49 | 15.15 | 15.15 | 15.15 | -0.79% | 3,333 |
| Feb 19, 2025 | 14.83 | 15.27 | 14.83 | 15.27 | 15.27 | 2.97% | 18,387 |
| Feb 18, 2025 | 15.15 | 15.16 | 14.75 | 14.83 | 14.83 | -2.11% | 20,764 |
| Feb 14, 2025 | 15.25 | 15.55 | 15.15 | 15.15 | 15.15 | 0.93% | 12,530 |
| Feb 13, 2025 | 15.40 | 15.40 | 15.01 | 15.01 | 15.01 | -4.39% | 11,042 |
| Feb 12, 2025 | 15.54 | 15.73 | 15.29 | 15.70 | 15.70 | 2.88% | 9,987 |