FitLife Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	26,494
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%	6,667
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%	7,907
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%	11,903
Jul 28, 2026	9.79	10.30	9.53	10.00	10.00	3.41%	19,723
Jul 27, 2026	10.43	10.76	9.66	9.67	9.67	-5.66%	34,927
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%	9,407
Jul 21, 2026	11.00	11.13	10.24	10.58	10.58	-3.82%	24,567
Jul 20, 2026	11.06	11.25	10.84	11.00	11.00	-0.54%	11,984
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%	13,539
Jul 13, 2026	11.25	11.25	11.07	11.19	11.19	-0.18%	10,199
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%	48,689
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