FitLife Brands Inc. (FTLF)
NASDAQ: FTLF
· Real-Time Price · USD
19.57
0.52 (2.73%)
At close: Sep 25, 2025, 3:59 PM
19.96
1.99%
After-hours: Sep 25, 2025, 07:24 PM EDT
FTLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 19.20 | 19.20 | 18.80 | 19.05 | 19.05 | 0.16% | 7,865 |
| Sep 23, 2025 | 19.45 | 19.45 | 19.00 | 19.02 | 19.02 | -0.99% | 8,500 |
| Sep 22, 2025 | 19.50 | 19.69 | 19.09 | 19.21 | 19.21 | -0.88% | 32,748 |
| Sep 19, 2025 | 19.01 | 19.39 | 18.63 | 19.38 | 19.38 | 1.20% | 57,700 |
| Sep 18, 2025 | 18.66 | 19.23 | 18.66 | 19.15 | 19.15 | 2.85% | 12,932 |
| Sep 17, 2025 | 18.46 | 18.89 | 18.42 | 18.62 | 18.62 | 0.32% | 9,600 |
| Sep 16, 2025 | 18.40 | 18.90 | 18.11 | 18.56 | 18.56 | 1.92% | 17,706 |
| Sep 15, 2025 | 17.87 | 18.21 | 17.66 | 18.21 | 18.21 | 3.23% | 9,740 |
| Sep 12, 2025 | 18.03 | 18.09 | 17.54 | 17.64 | 17.64 | -2.70% | 11,100 |
| Sep 11, 2025 | 18.67 | 18.67 | 18.13 | 18.13 | 18.13 | -2.74% | 13,922 |
| Sep 10, 2025 | 19.06 | 19.06 | 18.41 | 18.64 | 18.64 | -2.20% | 16,448 |
| Sep 9, 2025 | 19.18 | 19.18 | 18.25 | 19.06 | 19.06 | -0.37% | 22,100 |
| Sep 8, 2025 | 18.70 | 19.13 | 18.33 | 19.13 | 19.13 | 2.14% | 10,141 |
| Sep 5, 2025 | 18.55 | 19.20 | 18.28 | 18.73 | 18.73 | 1.63% | 19,216 |
| Sep 4, 2025 | 17.59 | 18.66 | 17.32 | 18.43 | 18.43 | 7.28% | 10,803 |
| Sep 3, 2025 | 17.93 | 18.35 | 17.18 | 17.18 | 17.18 | -4.82% | 15,600 |
| Sep 2, 2025 | 18.49 | 18.49 | 17.98 | 18.05 | 18.05 | -3.06% | 10,800 |
| Aug 29, 2025 | 18.49 | 18.80 | 18.13 | 18.62 | 18.62 | -0.32% | 11,216 |
| Aug 28, 2025 | 18.74 | 18.96 | 18.57 | 18.68 | 18.68 | -0.32% | 13,810 |
| Aug 27, 2025 | 18.45 | 18.87 | 18.00 | 18.74 | 18.74 | 1.68% | 17,822 |