FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
15.83
+0.19 (1.21%)
At close: Jan 16, 2026, 4:00 PM EST
15.91
+0.08 (0.51%)
After-hours: Jan 16, 2026, 4:10 PM EST
FitLife Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,429 |
| 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% | 25,596 |
| 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 |
| Dec 15, 2025 | 18.07 | 18.38 | 17.61 | 18.38 | 18.38 | 2.28% | 12,404 |
| Dec 12, 2025 | 17.99 | 18.25 | 17.50 | 17.97 | 17.97 | 0.62% | 12,971 |
| Dec 11, 2025 | 16.93 | 18.49 | 16.93 | 17.86 | 17.86 | 4.20% | 28,660 |
| Dec 10, 2025 | 16.00 | 17.70 | 16.00 | 17.14 | 17.14 | 5.15% | 15,762 |
| Dec 9, 2025 | 16.65 | 16.72 | 16.26 | 16.30 | 16.30 | -1.69% | 15,321 |
| Dec 8, 2025 | 17.46 | 18.00 | 16.49 | 16.58 | 16.58 | -3.94% | 9,832 |
| Dec 5, 2025 | 18.50 | 18.50 | 17.26 | 17.26 | 17.26 | -2.76% | 5,712 |
| Dec 4, 2025 | 17.57 | 17.93 | 16.90 | 17.75 | 17.75 | 0.40% | 20,876 |
| Dec 3, 2025 | 17.69 | 17.85 | 17.17 | 17.68 | 17.68 | - | 19,232 |
| Dec 2, 2025 | 18.31 | 18.75 | 17.48 | 17.68 | 17.68 | -2.72% | 7,565 |
| Dec 1, 2025 | 18.75 | 19.23 | 18.00 | 18.18 | 18.18 | -2.55% | 10,802 |
| Nov 28, 2025 | 18.79 | 18.79 | 18.50 | 18.65 | 18.65 | 0.65% | 1,792 |
| Nov 26, 2025 | 18.19 | 18.93 | 18.19 | 18.53 | 18.53 | 2.49% | 8,451 |
| Nov 25, 2025 | 18.10 | 18.50 | 17.96 | 18.08 | 18.08 | 1.23% | 12,041 |
| Nov 24, 2025 | 18.20 | 18.34 | 17.86 | 17.86 | 17.86 | -1.81% | 10,479 |
| Nov 21, 2025 | 17.68 | 18.40 | 17.68 | 18.19 | 18.19 | 3.23% | 4,219 |
| Nov 20, 2025 | 18.54 | 18.54 | 17.62 | 17.62 | 17.62 | -4.06% | 10,436 |
| Nov 19, 2025 | 18.36 | 18.62 | 18.12 | 18.37 | 18.37 | 0.69% | 4,024 |
| Nov 18, 2025 | 17.70 | 18.63 | 17.45 | 18.24 | 18.24 | 3.64% | 44,241 |
| Nov 17, 2025 | 18.22 | 18.27 | 17.53 | 17.60 | 17.60 | -2.65% | 15,935 |
| Nov 14, 2025 | 18.44 | 19.20 | 17.52 | 18.08 | 18.08 | -2.01% | 26,966 |
| Nov 13, 2025 | 17.83 | 18.82 | 17.52 | 18.45 | 18.45 | -2.74% | 16,693 |
| Nov 12, 2025 | 19.27 | 19.50 | 18.86 | 18.97 | 18.97 | -1.09% | 18,616 |
| Nov 11, 2025 | 19.00 | 19.45 | 18.70 | 19.18 | 19.18 | 3.34% | 9,376 |
| Nov 10, 2025 | 18.70 | 19.50 | 18.52 | 18.56 | 18.56 | 1.09% | 12,539 |
| Nov 7, 2025 | 18.80 | 18.88 | 18.35 | 18.36 | 18.36 | -2.08% | 13,010 |
| Nov 6, 2025 | 19.60 | 19.60 | 18.75 | 18.75 | 18.75 | -4.34% | 8,748 |
| Nov 5, 2025 | 19.59 | 19.95 | 19.40 | 19.60 | 19.60 | -1.26% | 10,588 |