FitLife Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	46,680
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%	24,067
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
Apr 21, 2026	9.10	9.80	8.98	9.32	9.32	3.67%	49,990
Apr 20, 2026	9.40	9.50	8.83	8.99	8.99	-3.54%	38,367
Apr 17, 2026	9.36	9.95	9.23	9.32	9.32	0.76%	63,170
Apr 16, 2026	9.26	9.50	9.24	9.25	9.25	-0.54%	22,105
Apr 15, 2026	9.64	9.68	9.21	9.30	9.30	0.32%	37,426
Apr 14, 2026	8.80	9.47	8.67	9.27	9.27	4.39%	106,756
Apr 13, 2026	9.46	9.65	8.88	8.88	8.88	-7.69%	39,184
Apr 10, 2026	9.99	9.99	9.03	9.62	9.62	-2.53%	79,032
Apr 9, 2026	10.38	10.38	9.71	9.87	9.87	-0.60%	18,946
Apr 8, 2026	10.20	10.84	9.85	9.93	9.93	1.33%	28,119
Apr 7, 2026	10.05	10.52	9.37	9.80	9.80	-2.92%	55,845
Apr 6, 2026	11.02	11.56	10.10	10.10	10.10	-4.85%	47,174
Apr 2, 2026	12.10	12.10	10.09	10.61	10.61	-12.31%	51,619
Apr 1, 2026	13.39	13.39	12.01	12.10	12.10	-14.79%	54,788
Mar 31, 2026	14.33	14.33	13.65	14.20	14.20	-0.53%	16,731
Mar 30, 2026	13.86	14.44	13.86	14.28	14.28	-0.04%	8,518
Mar 27, 2026	14.42	14.45	14.15	14.28	14.28	3.25%	5,224
Mar 26, 2026	12.52	14.06	12.52	13.83	13.83	2.98%	26,105
Mar 25, 2026	13.20	13.45	13.00	13.43	13.43	4.92%	14,296
Mar 24, 2026	12.93	13.32	12.72	12.80	12.80	-1.01%	17,361
Mar 23, 2026	13.03	13.31	12.65	12.93	12.93	1.89%	11,147
Mar 20, 2026	13.12	13.50	12.55	12.69	12.69	-3.72%	37,680
Mar 19, 2026	12.94	13.35	12.81	13.18	13.18	2.01%	10,986
Mar 18, 2026	13.59	13.96	12.81	12.92	12.92	-6.24%	31,432
Mar 17, 2026	14.00	14.12	13.43	13.78	13.78	-1.99%	20,919
Mar 16, 2026	13.79	14.22	13.08	14.06	14.06	1.81%	14,272
Mar 13, 2026	14.30	14.32	13.76	13.81	13.81	-3.90%	15,619