FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
9.82
+0.02 (0.20%)
Sep 4, 2026, 4:00 PM EDT - Market closed
FitLife Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.81 | 10.00 | 9.65 | 9.82 | 9.82 | 0.20% | 19,852 |
| Sep 3, 2026 | 10.20 | 10.30 | 9.63 | 9.80 | 9.80 | -2.97% | 5,621 |
| Sep 2, 2026 | 9.82 | 10.52 | 9.82 | 10.10 | 10.10 | 4.23% | 19,811 |
| Sep 1, 2026 | 9.85 | 9.86 | 9.69 | 9.69 | 9.69 | -3.58% | 9,514 |
| Aug 31, 2026 | 9.90 | 10.15 | 9.76 | 10.05 | 10.05 | 2.70% | 21,415 |
| Aug 28, 2026 | 10.05 | 10.08 | 9.70 | 9.79 | 9.79 | -3.11% | 7,361 |
| Aug 27, 2026 | 10.03 | 10.23 | 9.99 | 10.10 | 10.10 | -0.20% | 16,367 |
| Aug 26, 2026 | 10.00 | 10.12 | 9.75 | 10.12 | 10.12 | 0.70% | 11,292 |
| Aug 25, 2026 | 9.88 | 10.09 | 9.88 | 10.05 | 10.05 | 0.50% | 4,865 |
| Aug 24, 2026 | 9.90 | 10.12 | 9.90 | 10.00 | 10.00 | -0.20% | 9,942 |
| Aug 21, 2026 | 10.15 | 10.42 | 9.90 | 10.02 | 10.02 | -0.69% | 14,281 |
| Aug 20, 2026 | 10.19 | 10.19 | 9.80 | 10.09 | 10.09 | -1.42% | 10,457 |
| Aug 19, 2026 | 10.12 | 10.57 | 9.92 | 10.24 | 10.24 | 0.74% | 6,378 |
| Aug 18, 2026 | 9.72 | 10.30 | 9.72 | 10.16 | 10.16 | 4.53% | 20,155 |
| Aug 17, 2026 | 10.76 | 11.00 | 9.72 | 9.72 | 9.72 | -10.00% | 10,927 |
| Aug 14, 2026 | 11.10 | 11.26 | 10.60 | 10.80 | 10.80 | -3.49% | 9,054 |
| Aug 13, 2026 | 10.29 | 11.62 | 10.28 | 11.19 | 11.19 | 9.06% | 26,524 |
| Aug 12, 2026 | 9.81 | 10.29 | 9.70 | 10.26 | 10.26 | 5.77% | 7,437 |
| Aug 11, 2026 | 9.81 | 9.87 | 9.59 | 9.70 | 9.70 | -2.61% | 7,334 |
| Aug 10, 2026 | 10.00 | 10.15 | 9.90 | 9.96 | 9.96 | -0.70% | 6,668 |
| Aug 7, 2026 | 10.08 | 10.30 | 9.98 | 10.03 | 10.03 | -1.76% | 9,022 |
| Aug 6, 2026 | 10.05 | 10.29 | 9.87 | 10.21 | 10.21 | - | 10,165 |
| Aug 5, 2026 | 10.06 | 10.21 | 9.89 | 10.21 | 10.21 | 3.76% | 4,063 |
| Aug 4, 2026 | 9.95 | 10.21 | 9.84 | 9.84 | 9.84 | -0.66% | 7,937 |
| Aug 3, 2026 | 9.83 | 10.00 | 9.80 | 9.91 | 9.91 | -0.05% | 6,078 |
| Jul 31, 2026 | 9.90 | 10.16 | 9.90 | 9.91 | 9.91 | 0.20% | 6,515 |
| Jul 30, 2026 | 10.04 | 10.37 | 9.72 | 9.89 | 9.89 | -3.51% | 13,623 |
| Jul 29, 2026 | 9.75 | 10.25 | 9.75 | 10.25 | 10.25 | 2.50% | 11,905 |
| Jul 28, 2026 | 9.79 | 10.30 | 9.53 | 10.00 | 10.00 | 3.41% | 19,724 |
| Jul 27, 2026 | 10.43 | 10.76 | 9.66 | 9.67 | 9.67 | -5.66% | 34,928 |
| Jul 24, 2026 | 10.52 | 10.75 | 10.17 | 10.25 | 10.25 | - | 11,524 |
| Jul 23, 2026 | 10.21 | 10.53 | 10.06 | 10.25 | 10.25 | -0.19% | 22,511 |
| Jul 22, 2026 | 10.53 | 10.82 | 10.27 | 10.27 | 10.27 | -2.93% | 9,408 |
| Jul 21, 2026 | 11.00 | 11.13 | 10.24 | 10.58 | 10.58 | -3.82% | 24,568 |
| Jul 20, 2026 | 11.06 | 11.25 | 10.84 | 11.00 | 11.00 | -0.54% | 11,985 |
| Jul 17, 2026 | 11.08 | 11.11 | 11.00 | 11.06 | 11.06 | -0.90% | 7,151 |
| Jul 16, 2026 | 11.11 | 11.16 | 11.00 | 11.16 | 11.16 | 0.90% | 6,044 |
| Jul 15, 2026 | 11.00 | 11.10 | 10.96 | 11.06 | 11.06 | -0.45% | 7,426 |
| Jul 14, 2026 | 11.10 | 11.25 | 10.95 | 11.11 | 11.11 | -0.71% | 13,540 |
| Jul 13, 2026 | 11.25 | 11.25 | 11.07 | 11.19 | 11.19 | -0.18% | 10,248 |
| Jul 10, 2026 | 11.08 | 11.22 | 10.79 | 11.21 | 11.21 | 0.99% | 14,211 |
| Jul 9, 2026 | 10.89 | 11.30 | 10.68 | 11.10 | 11.10 | 2.21% | 9,890 |
| Jul 8, 2026 | 11.07 | 11.29 | 10.72 | 10.86 | 10.86 | -1.99% | 11,390 |
| Jul 7, 2026 | 11.27 | 11.27 | 10.76 | 11.08 | 11.08 | -0.98% | 15,791 |
| Jul 6, 2026 | 11.50 | 11.88 | 10.99 | 11.19 | 11.19 | -2.70% | 12,720 |
| Jul 2, 2026 | 11.16 | 11.50 | 10.61 | 11.50 | 11.50 | 4.45% | 28,108 |
| Jul 1, 2026 | 10.90 | 11.25 | 10.85 | 11.01 | 11.01 | - | 61,797 |
| Jun 30, 2026 | 10.82 | 11.13 | 10.25 | 11.01 | 11.01 | -0.45% | 48,820 |
| Jun 29, 2026 | 11.21 | 11.90 | 11.01 | 11.06 | 11.06 | -0.18% | 60,392 |
| Jun 26, 2026 | 11.90 | 12.01 | 10.78 | 11.08 | 11.08 | -7.12% | 374,257 |