Skip to main content
FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
15.44
+0.29 (1.91%)
Feb 21, 2025, 4:00 PM EST - Market closed

FitLife Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.2215.4515.2215.4415.441.91%7,101
Feb 20, 202515.3515.4915.1515.1515.15-0.79%3,333
Feb 19, 202514.8315.2714.8315.2715.272.97%18,387
Feb 18, 202515.1515.1614.7514.8314.83-2.11%20,764
Feb 14, 202515.2515.5515.1515.1515.150.93%12,530
Feb 13, 202515.4015.4015.0115.0115.01-4.39%11,042
Feb 12, 202515.5415.7315.2915.7015.702.88%9,987
Feb 11, 202515.3015.4515.0615.2615.261.67%20,350
Feb 10, 202515.8315.8314.7215.0115.01-5.18%53,588
Feb 7, 202516.7616.7615.6915.8315.832.66%25,007
Feb 6, 202515.6615.8215.3415.4215.420.62%19,478
Feb 5, 202515.8716.0015.3315.3315.33-3.71%12,126
Feb 4, 202516.4516.4515.8715.9215.921.76%7,658
Feb 3, 202514.8716.7514.8715.6415.641.82%32,238
Jan 31, 202515.0115.5015.0115.3615.360.69%16,792
Jan 30, 202515.6616.1215.1115.2615.26-3.48%8,502
Jan 29, 202515.8715.8715.8115.8115.810.77%2,358
Jan 28, 202516.0316.0315.6915.6915.69-1.26%4,398
Jan 27, 202515.8416.0515.8415.8915.890.32%5,228
Jan 24, 202515.9416.0915.8415.8415.84-1.05%12,544
Jan 23, 202515.9216.1415.9216.0016.001.16%8,464
Jan 22, 202516.1616.3715.8015.8215.82-2.77%14,450
Jan 21, 202516.4816.5716.2616.2716.270.22%50,234
Jan 17, 202515.9016.3615.8516.2416.241.50%28,248
Jan 16, 202516.2616.2615.6916.0016.00-1.48%30,340
Jan 15, 202515.1916.2415.0116.2416.248.20%40,942
Jan 14, 202515.3015.3014.9115.0115.010.70%9,402
Jan 13, 202514.9514.9614.7014.9014.900.10%11,654
Jan 10, 202514.8115.1514.7514.8914.89-0.80%14,694
Jan 8, 202515.2015.2014.7815.0115.01-1.25%12,364
Jan 7, 202515.5015.5015.2015.2015.20-3.06%16,986
Jan 6, 202516.1616.3015.6815.6815.68-2.15%10,022
Jan 3, 202516.2116.3515.9316.0216.02-0.37%11,158
Jan 2, 202516.0116.2616.0016.0816.08-1.35%5,720
Dec 31, 202416.3116.7016.2516.3016.30-1.90%12,166
Dec 30, 202417.0017.0016.5016.6216.623.39%14,264
Dec 27, 202416.2316.5016.0716.0716.07-26,758
Dec 26, 202416.2216.2216.0116.0716.070.22%4,548
Dec 24, 202416.1316.3516.0316.0416.04-0.56%5,838
Dec 23, 202415.7816.1915.7816.1316.132.58%22,438
Dec 20, 202416.5316.6815.7215.7215.72-4.55%67,386
Dec 19, 202416.0916.4716.0516.4716.47-0.33%8,756
Dec 18, 202416.7516.8816.5316.5316.53-1.34%6,710
Dec 17, 202416.9516.9516.5116.7516.75-1.00%15,548
Dec 16, 202416.7516.9216.6516.9216.92-0.47%7,976
Dec 13, 202416.7517.4116.7517.0017.001.19%14,858
Dec 12, 202416.0016.8516.0016.8016.804.67%23,064
Dec 11, 202416.0016.2415.6516.0516.05-0.73%13,298
Dec 10, 202416.2516.6015.6416.1716.17-0.50%16,368
Dec 9, 202416.0416.3816.0416.2516.251.25%14,018
Dec 6, 202416.4716.5016.0516.0516.05-0.12%20,754
Dec 5, 202415.7016.3815.7016.0716.072.00%16,462
Dec 4, 202416.7516.7515.6415.7615.76-4.46%13,748
Dec 3, 202416.6716.7716.4116.4916.49-1.11%16,826
Dec 2, 202417.0017.0016.3116.6816.68-1.13%18,750
Nov 29, 202417.0017.0016.3416.8716.870.36%5,252
Nov 27, 202417.0017.0016.8016.8116.81-1.44%7,492
Nov 26, 202417.0617.4716.4817.0517.05-0.06%37,978
Nov 25, 202416.3317.1316.2917.0617.065.63%29,050
Nov 22, 202415.9516.3615.8116.1516.150.91%25,990
Nov 21, 202415.9416.1315.9416.0116.010.57%11,606
Nov 20, 202415.5115.9415.4815.9215.922.35%21,570
Nov 19, 202415.4115.6315.1215.5515.552.44%26,982
Nov 18, 202415.2515.8715.0215.1815.180.33%60,108
Nov 15, 202416.7416.7414.1415.1315.13-8.52%203,026
Nov 14, 202417.7517.7516.0516.5416.54-5.16%116,656
Nov 13, 202416.9817.6416.5617.4417.443.35%55,940
Nov 12, 202416.9716.9716.7716.8816.88-0.12%30,518
Nov 11, 202416.5716.9016.5716.9016.902.92%23,410
Nov 8, 202416.4316.4516.0016.4216.420.98%17,340
Nov 7, 202415.9016.6815.9016.2616.26-1.00%41,222
Nov 6, 202416.0016.5815.5616.4216.423.20%97,220
Nov 5, 202415.7316.2515.6415.9115.911.15%11,756
Nov 4, 202415.7416.0015.5615.7315.73-1.07%15,218
Nov 1, 202415.8015.9015.6515.9015.900.47%8,280
Oct 31, 202415.7316.1215.7015.8315.830.73%9,252
Oct 30, 202415.6715.9415.6415.7115.71-0.25%6,880
Oct 29, 202415.7415.8715.7015.7515.750.80%7,298
Oct 28, 202415.8515.9715.6315.6315.63-1.45%20,128
Oct 25, 202416.2216.3915.8615.8615.86-1.61%14,170
Oct 24, 202416.4616.4816.1216.1216.12-1.01%18,626
Oct 23, 202416.2116.3416.0316.2816.280.96%23,368
Oct 22, 202415.3016.7715.1616.1316.135.74%102,680
Oct 21, 202415.6615.6615.0015.2515.25-2.46%6,048
Oct 18, 202415.8816.0015.6315.6415.64-1.54%9,314
Oct 17, 202416.0916.0915.8815.8815.88-1.31%4,990
Oct 16, 202416.0916.0916.0916.0916.090.47%2,310
Oct 15, 202415.9716.2415.9716.0216.020.28%5,560
Oct 14, 202416.0016.1815.8315.9715.97-0.11%4,626
Oct 11, 202416.1516.1515.6615.9915.99-1.49%6,618
Oct 10, 202416.2516.4516.2316.2316.23-0.06%6,470
Oct 9, 202416.4216.4216.2416.2416.24-0.61%7,326
Oct 8, 202416.2916.3416.2516.3416.34-0.94%3,770
Oct 7, 202416.6116.6116.5016.5016.500.76%4,022
Oct 4, 202416.3016.3716.2616.3716.370.28%5,506
Oct 3, 202416.4016.4016.2616.3316.330.31%3,124
Oct 2, 202416.2116.2816.2116.2816.28-0.46%5,064
Oct 1, 202416.3516.4716.1216.3516.35-0.12%6,786
Sep 30, 202416.4016.4016.3716.3716.37-1.47%2,856
Sep 27, 202416.4816.6916.4416.6216.620.45%15,422