FitLife Brands Inc. (FTLF)
NASDAQ: FTLF
· Real-Time Price · USD
18.78
0.35 (1.90%)
At close: Sep 05, 2025, 2:50 PM
FTLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.59 | 18.66 | 17.32 | 18.43 | 18.43 | 7.28% | 10,802 |
| 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 |
| Aug 26, 2025 | 18.40 | 18.93 | 18.00 | 18.43 | 18.43 | 1.26% | 13,000 |
| Aug 25, 2025 | 17.00 | 18.48 | 16.98 | 18.20 | 18.20 | 7.06% | 31,429 |
| Aug 22, 2025 | 16.76 | 17.00 | 16.76 | 17.00 | 17.00 | 2.91% | 14,800 |
| Aug 21, 2025 | 16.67 | 16.83 | 16.52 | 16.52 | 16.52 | -1.26% | 3,800 |
| Aug 20, 2025 | 16.79 | 16.84 | 16.58 | 16.73 | 16.73 | -0.24% | 7,200 |
| Aug 19, 2025 | 16.84 | 17.15 | 16.55 | 16.77 | 16.77 | 0.12% | 11,613 |
| Aug 18, 2025 | 16.67 | 17.20 | 16.56 | 16.75 | 16.75 | 0.84% | 15,042 |
| Aug 15, 2025 | 16.49 | 16.79 | 16.09 | 16.61 | 16.61 | 2.85% | 13,619 |
| Aug 14, 2025 | 16.23 | 16.40 | 16.04 | 16.15 | 16.15 | -0.43% | 15,648 |
| 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 |