FitLife Brands Inc. (FTLF)
NASDAQ: FTLF
· Real-Time Price · USD
16.43
0.28 (1.73%)
At close: Aug 15, 2025, 12:50 PM
FTLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.23 | 16.40 | 16.04 | 16.15 | 16.15 | -0.43% | 15,818 |
| Aug 13, 2025 | 16.80 | 16.81 | 15.81 | 16.22 | 16.22 | -3.34% | 12,700 |
| Aug 12, 2025 | 15.65 | 16.79 | 15.65 | 16.78 | 16.78 | 7.36% | 31,803 |
| Aug 11, 2025 | 14.70 | 15.76 | 14.19 | 15.63 | 15.63 | 7.64% | 22,242 |
| Aug 8, 2025 | 14.69 | 15.06 | 14.33 | 14.52 | 14.52 | -0.14% | 16,600 |
| Aug 7, 2025 | 14.81 | 15.24 | 14.54 | 14.54 | 14.54 | -2.68% | 14,000 |
| Aug 6, 2025 | 16.07 | 16.07 | 14.86 | 14.94 | 14.94 | -3.30% | 32,011 |
| Aug 5, 2025 | 15.00 | 16.20 | 13.65 | 15.45 | 15.45 | 18.39% | 124,650 |
| Aug 4, 2025 | 12.52 | 13.05 | 12.48 | 13.05 | 13.05 | 4.40% | 12,649 |
| Aug 1, 2025 | 12.50 | 12.80 | 12.47 | 12.50 | 12.50 | 0.00% | 19,200 |
| Jul 31, 2025 | 12.41 | 12.83 | 12.22 | 12.50 | 12.50 | 0.56% | 20,738 |
| Jul 30, 2025 | 13.35 | 13.35 | 12.39 | 12.43 | 12.43 | -5.33% | 25,831 |
| Jul 29, 2025 | 13.00 | 13.34 | 12.87 | 13.13 | 13.13 | 2.34% | 7,119 |
| Jul 28, 2025 | 12.84 | 13.08 | 12.76 | 12.83 | 12.83 | -0.54% | 10,000 |
| Jul 25, 2025 | 12.96 | 13.50 | 12.77 | 12.90 | 12.90 | -2.79% | 8,315 |
| Jul 24, 2025 | 13.43 | 13.63 | 13.27 | 13.27 | 13.27 | -1.99% | 10,002 |
| Jul 23, 2025 | 13.61 | 14.00 | 13.12 | 13.54 | 13.54 | 2.19% | 17,318 |
| Jul 22, 2025 | 12.82 | 13.49 | 12.82 | 13.25 | 13.25 | 2.16% | 13,800 |
| Jul 21, 2025 | 12.78 | 13.26 | 12.73 | 12.97 | 12.97 | 1.81% | 10,737 |
| Jul 18, 2025 | 13.25 | 13.25 | 12.74 | 12.74 | 12.74 | -3.92% | 10,500 |