FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
8.39
-0.19 (-2.21%)
Oct 16, 2026, 4:00 PM EDT - Market closed
FitLife Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.58 | 8.79 | 8.29 | 8.39 | 8.39 | -2.16% | 25,151 |
| Oct 15, 2026 | 8.69 | 8.84 | 8.52 | 8.58 | 8.58 | -1.10% | 25,929 |
| Oct 14, 2026 | 8.85 | 9.11 | 8.61 | 8.67 | 8.67 | -4.41% | 18,932 |
| Oct 13, 2026 | 9.30 | 9.32 | 8.69 | 9.07 | 9.07 | -1.73% | 12,655 |
| Oct 12, 2026 | 9.39 | 9.81 | 9.15 | 9.23 | 9.23 | 0.22% | 22,494 |
| Oct 9, 2026 | 8.66 | 9.22 | 8.57 | 9.21 | 9.21 | 5.86% | 14,549 |
| Oct 8, 2026 | 9.05 | 9.14 | 8.50 | 8.70 | 8.70 | -5.74% | 23,447 |
| Oct 7, 2026 | 9.06 | 9.43 | 9.00 | 9.23 | 9.23 | 2.33% | 16,479 |
| Oct 6, 2026 | 9.30 | 9.30 | 9.02 | 9.02 | 9.02 | -0.44% | 4,272 |
| Oct 5, 2026 | 9.11 | 9.33 | 9.00 | 9.06 | 9.06 | -1.74% | 9,088 |
| Oct 2, 2026 | 9.20 | 9.22 | 9.13 | 9.22 | 9.22 | -0.65% | 2,116 |
| Oct 1, 2026 | 9.30 | 9.30 | 9.02 | 9.28 | 9.28 | -0.22% | 19,003 |
| Sep 30, 2026 | 9.13 | 9.32 | 9.13 | 9.30 | 9.30 | 2.31% | 3,647 |
| Sep 29, 2026 | 9.29 | 9.31 | 9.02 | 9.09 | 9.09 | -2.15% | 4,706 |
| Sep 28, 2026 | 9.30 | 9.36 | 9.13 | 9.29 | 9.29 | 0.38% | 8,414 |
| Sep 25, 2026 | 9.17 | 9.32 | 9.17 | 9.26 | 9.26 | -0.27% | 2,902 |
| Sep 24, 2026 | 9.35 | 9.43 | 9.09 | 9.28 | 9.28 | -1.17% | 11,218 |
| Sep 23, 2026 | 9.40 | 9.42 | 9.28 | 9.39 | 9.39 | 0.86% | 7,687 |
| Sep 22, 2026 | 9.25 | 9.36 | 9.25 | 9.31 | 9.31 | 0.32% | 7,070 |
| Sep 21, 2026 | 9.26 | 9.51 | 9.07 | 9.28 | 9.28 | -0.43% | 17,619 |
| Sep 18, 2026 | 9.42 | 9.60 | 9.25 | 9.32 | 9.32 | -2.25% | 21,214 |
| Sep 17, 2026 | 9.29 | 9.54 | 9.28 | 9.54 | 9.54 | 2.31% | 6,788 |
| Sep 16, 2026 | 9.20 | 9.41 | 9.15 | 9.32 | 9.32 | 0.22% | 9,207 |
| Sep 15, 2026 | 9.19 | 9.34 | 9.16 | 9.30 | 9.30 | 1.64% | 19,340 |
| Sep 14, 2026 | 9.33 | 9.42 | 9.07 | 9.15 | 9.15 | -0.65% | 16,310 |
| Sep 11, 2026 | 9.22 | 9.54 | 9.18 | 9.21 | 9.21 | -0.11% | 14,517 |
| Sep 10, 2026 | 9.38 | 9.47 | 9.11 | 9.22 | 9.22 | -3.05% | 16,181 |
| Sep 9, 2026 | 9.77 | 9.77 | 9.51 | 9.51 | 9.51 | -2.66% | 9,128 |
| Sep 8, 2026 | 9.86 | 9.97 | 9.70 | 9.77 | 9.77 | -0.51% | 7,655 |
| Sep 4, 2026 | 9.81 | 10.00 | 9.65 | 9.82 | 9.82 | 0.20% | 19,856 |
| 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 |