FitLife Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	48,689
Jun 29, 2026	11.21	11.90	11.01	11.06	11.06	-0.18%	60,385
Jun 26, 2026	11.90	12.01	10.78	11.08	11.08	-7.12%	374,257
Jun 25, 2026	12.01	12.01	11.44	11.93	11.93	0.17%	32,094
Jun 24, 2026	12.00	12.77	11.67	11.91	11.91	0.51%	30,275
Jun 23, 2026	11.11	12.16	11.11	11.85	11.85	9.42%	23,071
Jun 22, 2026	11.18	11.28	10.50	10.83	10.83	-3.90%	29,891
Jun 18, 2026	10.67	11.39	10.67	11.27	11.27	6.22%	31,407
Jun 17, 2026	11.05	11.30	10.28	10.61	10.61	-3.98%	21,056
Jun 16, 2026	10.30	11.05	10.13	11.05	11.05	6.76%	10,015
Jun 15, 2026	11.01	11.30	10.30	10.35	10.35	-5.99%	21,834
Jun 12, 2026	11.44	11.60	10.71	11.01	11.01	-4.92%	20,986
Jun 11, 2026	10.72	12.33	10.54	11.58	11.58	7.82%	77,653
Jun 10, 2026	10.19	11.00	10.19	10.74	10.74	5.09%	18,202
Jun 9, 2026	10.46	10.52	10.11	10.22	10.22	-1.45%	15,961
Jun 8, 2026	9.80	10.42	9.64	10.37	10.37	5.07%	31,046
Jun 5, 2026	9.83	10.22	9.70	9.87	9.87	-0.70%	18,447
Jun 4, 2026	9.94	10.30	9.94	9.94	9.94	-0.60%	9,996
Jun 3, 2026	9.60	10.07	9.51	10.00	10.00	2.88%	44,220
Jun 2, 2026	9.85	10.09	9.69	9.72	9.72	-1.92%	32,058
Jun 1, 2026	10.15	10.33	9.86	9.91	9.91	-3.03%	18,487
May 29, 2026	10.60	10.60	10.18	10.22	10.22	-3.04%	15,098
May 28, 2026	9.85	10.91	9.85	10.54	10.54	6.90%	43,033
May 27, 2026	9.94	10.20	9.58	9.86	9.86	-0.70%	33,378
May 26, 2026	10.14	10.25	9.70	9.93	9.93	-1.39%	18,014
May 22, 2026	10.30	11.00	9.92	10.07	10.07	-2.89%	17,086
May 21, 2026	9.89	11.29	9.37	10.37	10.37	4.22%	46,683
May 20, 2026	10.32	10.40	9.66	9.95	9.95	-0.50%	23,582
May 19, 2026	11.39	11.39	9.39	10.00	10.00	-7.58%	71,311
May 18, 2026	10.50	11.30	10.50	10.82	10.82	3.05%	24,105
May 15, 2026	10.52	10.85	10.24	10.50	10.50	2.54%	18,041
May 14, 2026	9.78	10.63	9.75	10.24	10.24	7.45%	57,636
May 13, 2026	9.53	9.92	9.38	9.53	9.53	0.32%	65,309
May 12, 2026	9.47	9.60	9.38	9.50	9.50	-0.52%	12,902
May 11, 2026	9.40	9.84	9.40	9.55	9.55	-	19,217
May 8, 2026	9.73	9.82	9.32	9.55	9.55	-0.10%	23,797
May 7, 2026	9.39	9.62	9.08	9.56	9.56	2.69%	14,807
May 6, 2026	9.43	9.85	8.90	9.31	9.31	-1.27%	81,209
May 5, 2026	9.66	9.80	9.43	9.43	9.43	-2.28%	22,920
May 4, 2026	9.50	9.87	9.40	9.65	9.65	3.99%	41,145
May 1, 2026	9.25	9.46	9.25	9.28	9.28	0.32%	9,505
Apr 30, 2026	9.29	9.56	9.25	9.25	9.25	-0.11%	33,004
Apr 29, 2026	9.25	9.56	9.22	9.26	9.26	-	28,651
Apr 28, 2026	9.20	9.82	9.11	9.26	9.26	0.11%	18,042
Apr 27, 2026	9.45	9.52	9.24	9.25	9.25	-1.39%	26,118
Apr 24, 2026	9.46	9.85	9.38	9.38	9.38	-2.29%	15,316
Apr 23, 2026	9.47	9.77	9.34	9.60	9.60	2.67%	18,841
Apr 22, 2026	9.45	9.60	9.19	9.35	9.35	0.32%	38,349