FitLife Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.02	31.87	30.96	31.83	31.83	2.35%	10,785
Nov 19, 2024	30.81	31.25	30.25	31.10	31.10	2.44%	13,491
Nov 18, 2024	30.50	31.74	30.04	30.36	30.36	0.33%	30,054
Nov 15, 2024	33.47	33.47	28.28	30.26	30.26	-8.52%	101,513
Nov 14, 2024	35.49	35.49	32.10	33.08	33.08	-5.16%	58,328
Nov 13, 2024	33.95	35.27	33.12	34.88	34.88	3.35%	27,970
Nov 12, 2024	33.94	33.94	33.54	33.75	33.75	-0.12%	15,259
Nov 11, 2024	33.14	33.79	33.14	33.79	33.79	2.92%	11,705
Nov 8, 2024	32.86	32.90	32.00	32.83	32.83	0.98%	8,670
Nov 7, 2024	31.80	33.35	31.80	32.51	32.51	-1.00%	20,611
Nov 6, 2024	32.00	33.15	31.12	32.84	32.84	3.20%	48,610
Nov 5, 2024	31.46	32.50	31.27	31.82	31.82	1.15%	5,878
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