FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
12.16
-0.45 (-3.57%)
Mar 31, 2025, 10:24 AM EDT - Market open
FitLife Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.44 | 12.78 | 12.00 | 12.78 | - | 1.35% | 2,405 |
| 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 |
| Feb 11, 2025 | 15.30 | 15.45 | 15.06 | 15.26 | 15.26 | 1.67% | 20,350 |
| Feb 10, 2025 | 15.83 | 15.83 | 14.72 | 15.01 | 15.01 | -5.18% | 53,588 |
| Feb 7, 2025 | 16.76 | 16.76 | 15.69 | 15.83 | 15.83 | 2.66% | 25,007 |
| Feb 6, 2025 | 15.66 | 15.82 | 15.34 | 15.42 | 15.42 | 0.62% | 19,478 |
| Feb 5, 2025 | 15.87 | 16.00 | 15.33 | 15.33 | 15.33 | -3.71% | 12,126 |
| Feb 4, 2025 | 16.45 | 16.45 | 15.87 | 15.92 | 15.92 | 1.76% | 7,658 |
| Feb 3, 2025 | 14.87 | 16.75 | 14.87 | 15.64 | 15.64 | 1.82% | 32,238 |
| Jan 31, 2025 | 15.01 | 15.50 | 15.01 | 15.36 | 15.36 | 0.69% | 16,792 |
| Jan 30, 2025 | 15.66 | 16.12 | 15.11 | 15.26 | 15.26 | -3.48% | 8,502 |
| Jan 29, 2025 | 15.87 | 15.87 | 15.81 | 15.81 | 15.81 | 0.77% | 2,358 |
| Jan 28, 2025 | 16.03 | 16.03 | 15.69 | 15.69 | 15.69 | -1.26% | 4,398 |
| Jan 27, 2025 | 15.84 | 16.05 | 15.84 | 15.89 | 15.89 | 0.32% | 5,228 |
| Jan 24, 2025 | 15.94 | 16.09 | 15.84 | 15.84 | 15.84 | -1.05% | 12,544 |
| Jan 23, 2025 | 15.92 | 16.14 | 15.92 | 16.00 | 16.00 | 1.16% | 8,464 |
| Jan 22, 2025 | 16.16 | 16.37 | 15.80 | 15.82 | 15.82 | -2.77% | 14,450 |
| Jan 21, 2025 | 16.48 | 16.57 | 16.26 | 16.27 | 16.27 | 0.22% | 50,234 |
| Jan 17, 2025 | 15.90 | 16.36 | 15.85 | 16.24 | 16.24 | 1.50% | 28,248 |