FitLife Brands, Inc. (FTLF) NASDAQ

Currency In USD

FTLF Historical Return

If you invested $1000 in FitLife Brands, Inc. (FTLF) 10 years ago, it would be worth $2,007.37 as of September 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,525.6, while $1000 invested 1 year ago would be worth $497.91. This corresponds to total returns of 100.74%, 52.56%, -50.21%, respectively, with annualized returns of 7.21%, 8.82%, -50.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FTLF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2026	9.29	9.54	9.54	9.54	9.28	6,788
September 16, 2026	9.2	9.32	9.32	9.41	9.15	9,201
September 15, 2026	9.19	9.3	9.3	9.34	9.16	19,340
September 11, 2026	9.54	9.21	9.21	9.54	9.2	14,387
September 10, 2026	9.38	9.22	9.22	9.47	9.11	16,180
September 09, 2026	9.77	9.51	9.51	9.77	9.51	9,128
September 08, 2026	9.86	9.77	9.77	9.97	9.7	7,655
September 04, 2026	9.81	9.82	9.82	10	9.65	19,852
September 03, 2026	10.2	9.8	9.8	10.3	9.63	5,601
September 02, 2026	9.82	10.1	10.1	10.52	9.82	19,811
September 01, 2026	9.85	9.69	9.69	9.86	9.69	9,514
August 31, 2026	9.9	10.05	10.05	10.15	9.76	21,415
August 28, 2026	10.05	9.79	9.79	10.08	9.7	7,361
August 27, 2026	10.03	10.1	10.1	10.23	9.99	16,367
August 26, 2026	10	10.12	10.12	10.12	9.75	11,292
August 25, 2026	9.88	10.05	10.05	10.09	9.88	4,865
August 24, 2026	9.9	10	10	10.12	9.9	9,942
August 21, 2026	10.15	10.02	10.02	10.42	9.9	14,280
August 20, 2026	10.19	10.09	10.09	10.19	9.8	10,457
August 19, 2026	10.25	10.24	10.24	10.57	9.92	6,268
August 18, 2026	9.72	10.16	10.16	10.3	9.72	20,087
August 17, 2026	10.41	9.72	9.72	10.54	9.72	10,712
August 14, 2026	11.1	10.8	10.8	11.26	10.6	9,054
August 13, 2026	11.19	11.19	11.19	11.55	10.28	26,489
August 12, 2026	10.26	10.26	10.26	10.26	9.7	7,377
August 11, 2026	9.6	9.7	9.7	9.8	9.59	7,319
August 10, 2026	10	9.96	9.96	10.15	9.9	6,667
August 07, 2026	10.08	10.03	10.03	10.08	9.98	9,016
August 06, 2026	10.05	10.21	10.21	10.29	9.87	10,165
August 05, 2026	10.06	10.21	10.21	10.21	9.89	4,063
August 04, 2026	9.95	9.84	9.84	10.21	9.84	7,937
August 03, 2026	9.83	9.9	9.9	10	9.8	6,078
July 31, 2026	9.9	9.91	9.91	10.16	9.9	6,515
July 30, 2026	10.04	9.89	9.89	10.37	9.72	13,623
July 29, 2026	9.75	10.25	10.25	10.25	9.75	11,903
July 28, 2026	9.79	10	10	10.3	9.53	19,723
July 27, 2026	10.43	9.67	9.67	10.76	9.66	34,927
July 23, 2026	10.21	10.25	10.25	10.53	10.06	22,511
July 22, 2026	10.53	10.27	10.27	10.82	10.27	9,407
July 21, 2026	11	10.58	10.58	11.13	10.24	24,541
July 20, 2026	11.06	11	11	11.25	10.84	11,984
July 17, 2026	11.08	11.06	11.06	11.11	11	7,151
July 16, 2026	11.11	11.16	11.16	11.16	11	6,044
July 15, 2026	11	11.06	11.06	11.1	10.96	7,089
July 14, 2026	11.1	11.11	11.11	11.25	10.95	13,539
July 13, 2026	11.25	11.19	11.19	11.25	11.07	10,199
July 10, 2026	11.08	11.21	11.21	11.22	10.79	14,211
July 09, 2026	10.89	11.1	11.1	11.3	10.68	9,890
July 08, 2026	11.07	10.86	10.86	11.29	10.72	11,390
July 07, 2026	11.27	11.08	11.08	11.27	10.76	15,791
July 06, 2026	11.5	11.19	11.19	11.88	10.99	12,720
July 02, 2026	11.16	11.5	11.5	11.5	10.61	28,108
July 01, 2026	10.9	11.01	11.01	11.25	10.85	61,797
June 30, 2026	10.82	11.01	11.01	11.13	10.25	48,818
June 29, 2026	11.21	11.06	11.06	11.9	11.01	60,079
June 26, 2026	11.9	11.08	11.08	12.01	10.78	374,254
June 25, 2026	12.01	11.93	11.93	12.01	11.44	32,094
June 24, 2026	12	11.91	11.91	12.77	11.67	30,272
June 23, 2026	11.11	11.85	11.85	12.16	11.11	23,071
June 22, 2026	11.18	10.83	10.83	11.28	10.5	29,883