FitLife Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.95	15.27	14.85	15.13	15.13	1.07%	6,672
Feb 26, 2026	14.98	15.18	14.97	14.97	14.97	-1.19%	14,162
Feb 25, 2026	14.98	15.18	14.92	15.15	15.15	0.33%	4,546
Feb 24, 2026	15.18	15.28	14.78	15.10	15.10	0.07%	14,539
Feb 23, 2026	15.19	15.20	14.55	15.09	15.09	-1.63%	24,904
Feb 20, 2026	15.00	15.34	14.99	15.34	15.34	1.05%	9,906
Feb 19, 2026	14.86	15.21	14.72	15.18	15.18	2.74%	14,076
Feb 18, 2026	15.02	15.14	14.64	14.78	14.78	-1.57%	21,117
Feb 17, 2026	14.21	15.03	14.21	15.01	15.01	5.48%	23,231
Feb 13, 2026	14.66	14.80	14.20	14.23	14.23	0.78%	25,435
Feb 12, 2026	14.12	14.32	13.97	14.12	14.12	-0.28%	17,389
Feb 11, 2026	14.99	15.00	13.42	14.16	14.16	-1.39%	37,590
Feb 10, 2026	15.40	15.40	14.36	14.36	14.36	-5.59%	19,167
Feb 9, 2026	15.36	15.67	15.20	15.21	15.21	-0.98%	20,586
Feb 6, 2026	15.53	16.00	15.35	15.36	15.36	-0.97%	12,838
Feb 5, 2026	15.60	15.94	15.51	15.51	15.51	-2.51%	6,452
Feb 4, 2026	15.91	16.17	15.61	15.91	15.91	0.38%	11,056
Feb 3, 2026	16.49	16.50	15.66	15.85	15.85	-3.12%	7,369
Feb 2, 2026	15.87	16.47	15.87	16.36	16.36	2.89%	9,420
Jan 30, 2026	15.63	16.08	15.50	15.90	15.90	0.76%	10,327
Jan 29, 2026	15.80	15.95	15.42	15.78	15.78	1.61%	7,607
Jan 28, 2026	15.75	15.75	15.44	15.53	15.53	-2.57%	9,195
Jan 27, 2026	15.91	15.94	15.65	15.94	15.94	0.38%	10,896
Jan 26, 2026	15.99	15.99	15.70	15.88	15.88	0.83%	7,564
Jan 23, 2026	16.40	16.40	15.75	15.75	15.75	-4.43%	11,465
Jan 22, 2026	16.60	16.90	16.15	16.48	16.48	-0.78%	14,485
Jan 21, 2026	16.32	16.71	16.32	16.61	16.61	1.53%	7,547
Jan 20, 2026	15.75	16.45	15.70	16.36	16.36	3.35%	16,892
Jan 16, 2026	15.65	15.96	15.26	15.83	15.83	1.21%	7,053
Jan 15, 2026	15.29	15.96	15.25	15.64	15.64	2.56%	10,489
Jan 14, 2026	15.43	15.50	15.01	15.25	15.25	-1.29%	17,707
Jan 13, 2026	15.46	15.46	15.12	15.45	15.45	-0.29%	10,490
Jan 12, 2026	15.40	15.50	15.21	15.50	15.50	0.62%	18,549
Jan 9, 2026	15.63	15.63	15.36	15.40	15.40	-0.65%	25,658
Jan 8, 2026	15.56	15.94	15.31	15.50	15.50	-0.13%	60,493
Jan 7, 2026	16.13	16.13	15.49	15.52	15.52	-3.78%	30,347
Jan 6, 2026	15.90	16.68	15.83	16.13	16.13	2.48%	39,614
Jan 5, 2026	15.62	16.39	15.51	15.74	15.74	-0.13%	15,710
Jan 2, 2026	16.39	16.40	15.68	15.76	15.76	-3.13%	17,299
Dec 31, 2025	16.34	16.44	16.05	16.27	16.27	1.06%	6,931
Dec 30, 2025	16.50	16.68	16.10	16.10	16.10	-2.19%	5,720
Dec 29, 2025	16.07	16.79	16.07	16.46	16.46	4.18%	9,351
Dec 26, 2025	15.97	16.90	15.62	15.80	15.80	-1.68%	5,930
Dec 24, 2025	16.90	16.90	15.80	16.07	16.07	-1.53%	4,028
Dec 23, 2025	16.98	16.98	16.24	16.32	16.32	-3.83%	4,353
Dec 22, 2025	16.70	17.11	16.63	16.97	16.97	0.53%	13,380
Dec 19, 2025	17.45	17.88	16.72	16.88	16.88	-3.49%	16,153
Dec 18, 2025	17.55	17.61	17.32	17.49	17.49	-1.07%	10,465
Dec 17, 2025	18.12	18.50	17.48	17.68	17.68	-2.32%	9,370
Dec 16, 2025	17.76	18.34	17.41	18.10	18.10	-1.52%	11,485