FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
17.29
+0.03 (0.20%)
Dec 8, 2025, 11:00 AM EST - Market open
FitLife Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.50 | 18.50 | 17.26 | 17.26 | 17.26 | -2.76% | 5,709 |
| Dec 4, 2025 | 17.57 | 17.93 | 16.90 | 17.75 | 17.75 | 0.40% | 20,876 |
| Dec 3, 2025 | 17.69 | 17.85 | 17.17 | 17.68 | 17.68 | - | 19,232 |
| Dec 2, 2025 | 18.31 | 18.75 | 17.48 | 17.68 | 17.68 | -2.72% | 7,565 |
| Dec 1, 2025 | 18.75 | 19.23 | 18.00 | 18.18 | 18.18 | -2.55% | 10,802 |
| Nov 28, 2025 | 18.79 | 18.79 | 18.50 | 18.65 | 18.65 | 0.65% | 1,792 |
| Nov 26, 2025 | 18.19 | 18.93 | 18.19 | 18.53 | 18.53 | 2.49% | 8,451 |
| Nov 25, 2025 | 18.10 | 18.50 | 17.96 | 18.08 | 18.08 | 1.23% | 12,041 |
| Nov 24, 2025 | 18.20 | 18.34 | 17.86 | 17.86 | 17.86 | -1.81% | 10,479 |
| Nov 21, 2025 | 17.68 | 18.40 | 17.68 | 18.19 | 18.19 | 3.23% | 4,219 |
| Nov 20, 2025 | 18.54 | 18.54 | 17.62 | 17.62 | 17.62 | -4.06% | 10,436 |
| Nov 19, 2025 | 18.36 | 18.62 | 18.12 | 18.37 | 18.37 | 0.69% | 4,024 |
| Nov 18, 2025 | 17.70 | 18.63 | 17.45 | 18.24 | 18.24 | 3.64% | 44,241 |
| Nov 17, 2025 | 18.22 | 18.27 | 17.53 | 17.60 | 17.60 | -2.65% | 15,935 |
| Nov 14, 2025 | 18.44 | 19.20 | 17.52 | 18.08 | 18.08 | -2.01% | 26,966 |
| Nov 13, 2025 | 17.83 | 18.82 | 17.52 | 18.45 | 18.45 | -2.74% | 16,693 |
| Nov 12, 2025 | 19.27 | 19.50 | 18.86 | 18.97 | 18.97 | -1.09% | 18,616 |
| Nov 11, 2025 | 19.00 | 19.45 | 18.70 | 19.18 | 19.18 | 3.34% | 9,376 |
| Nov 10, 2025 | 18.70 | 19.50 | 18.52 | 18.56 | 18.56 | 1.09% | 12,539 |
| Nov 7, 2025 | 18.80 | 18.88 | 18.35 | 18.36 | 18.36 | -2.08% | 13,010 |
| Nov 6, 2025 | 19.60 | 19.60 | 18.75 | 18.75 | 18.75 | -4.34% | 8,748 |
| Nov 5, 2025 | 19.59 | 19.95 | 19.40 | 19.60 | 19.60 | -1.26% | 10,588 |
| Nov 4, 2025 | 19.12 | 19.95 | 19.12 | 19.85 | 19.85 | 2.80% | 26,885 |
| Nov 3, 2025 | 19.11 | 19.59 | 19.11 | 19.31 | 19.31 | 0.99% | 7,626 |
| Oct 31, 2025 | 19.20 | 19.34 | 19.10 | 19.12 | 19.12 | -1.14% | 4,632 |
| Oct 30, 2025 | 19.11 | 19.46 | 19.11 | 19.34 | 19.34 | 0.57% | 8,182 |
| Oct 29, 2025 | 19.75 | 19.87 | 19.15 | 19.23 | 19.23 | -2.88% | 34,017 |
| Oct 28, 2025 | 19.20 | 19.85 | 19.14 | 19.80 | 19.80 | 2.80% | 32,445 |
| Oct 27, 2025 | 19.30 | 19.58 | 18.80 | 19.26 | 19.26 | -0.21% | 23,571 |
| Oct 24, 2025 | 19.51 | 19.69 | 19.26 | 19.30 | 19.30 | 0.99% | 10,032 |
| Oct 23, 2025 | 19.00 | 19.28 | 18.85 | 19.11 | 19.11 | 1.81% | 8,191 |
| Oct 22, 2025 | 18.22 | 18.77 | 18.04 | 18.77 | 18.77 | 4.16% | 14,951 |
| Oct 21, 2025 | 18.10 | 18.46 | 17.95 | 18.02 | 18.02 | -1.64% | 19,318 |
| 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 |