FitLife Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	14.36	14.95	14.36	14.38	14.38	-0.38%	12,000
May 27, 2025	14.50	14.90	14.31	14.44	14.44	-0.99%	17,848
May 23, 2025	14.25	14.98	13.98	14.58	14.58	4.14%	6,882
May 22, 2025	14.19	14.35	13.91	14.00	14.00	0.72%	6,160
May 21, 2025	14.05	14.30	13.90	13.90	13.90	-0.71%	6,805
May 20, 2025	13.71	14.57	13.52	14.00	14.00	1.52%	26,003
May 19, 2025	13.70	14.73	13.60	13.79	13.79	1.10%	28,375
May 16, 2025	14.30	14.57	13.26	13.64	13.64	-5.67%	30,155
May 15, 2025	14.87	15.71	14.46	14.46	14.46	-2.69%	35,333
May 14, 2025	15.66	15.74	14.86	14.86	14.86	-5.56%	14,342
May 13, 2025	15.76	16.20	15.49	15.74	15.74	2.11%	9,856
May 12, 2025	15.95	16.20	15.18	15.41	15.41	-1.91%	17,300
May 9, 2025	15.87	15.87	15.59	15.71	15.71	-0.95%	59,857
May 8, 2025	16.00	16.00	15.24	15.86	15.86	-0.31%	26,588
May 7, 2025	15.47	15.91	15.47	15.91	15.91	2.25%	8,885
May 6, 2025	15.25	15.68	15.25	15.56	15.56	0.45%	6,953
May 5, 2025	15.76	15.82	15.38	15.49	15.49	-1.71%	15,665
May 2, 2025	15.50	15.97	15.05	15.76	15.76	2.54%	18,011
May 1, 2025	15.00	15.50	14.86	15.37	15.37	1.79%	24,105
Apr 30, 2025	15.45	15.47	14.72	15.10	15.10	-2.96%	16,967
Apr 29, 2025	14.38	15.80	14.38	15.56	15.56	7.91%	42,389
Apr 28, 2025	14.50	14.58	14.14	14.42	14.42	0.84%	8,962
Apr 25, 2025	13.96	14.32	13.96	14.30	14.30	3.25%	26,617
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