FitLife Brands, Inc. (FTLF) NASDAQ
13.81
-0.56(-3.90%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
13.81
-0.56(-3.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 14.3 | 13.81 | 13.81 | 14.32 | 13.76 | 15,616 |
| March 12, 2026 | 14.41 | 14.37 | 14.37 | 14.64 | 14.18 | 17,193 |
| March 11, 2026 | 14.6 | 14.73 | 14.73 | 14.78 | 14.47 | 12,732 |
| March 10, 2026 | 14.55 | 14.6 | 14.6 | 14.96 | 14.16 | 34,161 |
| March 09, 2026 | 14.6 | 14.75 | 14.75 | 14.79 | 14.2 | 24,704 |
| March 06, 2026 | 14.83 | 14.6 | 14.6 | 14.99 | 14.6 | 18,500 |
| March 05, 2026 | 15.04 | 15 | 15 | 15.04 | 14.74 | 12,125 |
| March 04, 2026 | 15.04 | 15.15 | 15.15 | 15.3 | 15 | 5,564 |
| March 03, 2026 | 15.01 | 15.1 | 15.1 | 15.24 | 14.7 | 5,633 |
| March 02, 2026 | 15.09 | 15.08 | 15.08 | 15.34 | 15 | 6,547 |
| February 27, 2026 | 14.95 | 15.13 | 15.13 | 15.27 | 14.85 | 6,700 |
| February 26, 2026 | 14.98 | 14.97 | 14.97 | 15.18 | 14.97 | 14,200 |
| February 25, 2026 | 14.98 | 15.15 | 15.15 | 15.18 | 14.92 | 4,546 |
| February 24, 2026 | 15.18 | 15.1 | 15.1 | 15.28 | 14.78 | 14,539 |
| February 23, 2026 | 15.19 | 15.09 | 15.09 | 15.2 | 14.55 | 24,904 |
| February 20, 2026 | 15 | 15.34 | 0 | 15.34 | 14.99 | 10,000 |
| February 19, 2026 | 14.86 | 15.18 | 0 | 15.21 | 14.72 | 14,100 |
| February 18, 2026 | 15.02 | 14.78 | 0 | 15.14 | 14.64 | 21,117 |
| February 17, 2026 | 14.21 | 15.01 | 0 | 15.03 | 14.21 | 23,232 |
| February 13, 2026 | 14.66 | 14.23 | 0 | 14.8 | 14.2 | 25,500 |
| February 12, 2026 | 14.12 | 14.12 | 0 | 14.32 | 13.97 | 17,400 |
| February 11, 2026 | 14.99 | 14.16 | 0 | 15 | 13.42 | 37,600 |
| February 10, 2026 | 15.4 | 14.36 | 0 | 15.4 | 14.36 | 19,200 |
| February 09, 2026 | 15.36 | 15.21 | 0 | 15.67 | 15.2 | 20,600 |
| February 06, 2026 | 15.53 | 15.36 | 0 | 16 | 15.35 | 12,838 |
| February 05, 2026 | 15.6 | 15.51 | 0 | 15.94 | 15.51 | 6,500 |
| February 04, 2026 | 15.91 | 15.91 | 0 | 16.17 | 15.61 | 11,100 |
| February 03, 2026 | 16.49 | 15.85 | 0 | 16.5 | 15.66 | 7,400 |
| February 02, 2026 | 15.87 | 16.36 | 0 | 16.47 | 15.87 | 9,420 |
| January 30, 2026 | 15.63 | 15.9 | 0 | 16.08 | 15.5 | 10,327 |
| January 29, 2026 | 15.8 | 15.78 | 0 | 15.95 | 15.42 | 7,607 |
| January 28, 2026 | 15.75 | 15.53 | 0 | 15.75 | 15.44 | 9,200 |
| January 27, 2026 | 15.91 | 15.94 | 0 | 15.94 | 15.65 | 10,900 |
| January 26, 2026 | 15.99 | 15.88 | 0 | 15.99 | 15.7 | 7,600 |
| January 23, 2026 | 16.4 | 15.75 | 0 | 16.4 | 15.75 | 11,500 |
| January 22, 2026 | 16.6 | 16.48 | 0 | 16.9 | 16.15 | 14,500 |
| January 21, 2026 | 16.32 | 16.61 | 0 | 16.71 | 16.32 | 7,547 |
| January 20, 2026 | 15.75 | 16.36 | 0 | 16.45 | 15.7 | 16,900 |
| January 16, 2026 | 15.65 | 15.83 | 0 | 15.96 | 15.26 | 7,100 |
| January 15, 2026 | 15.29 | 15.64 | 0 | 15.96 | 15.25 | 10,500 |
| January 14, 2026 | 15.43 | 15.25 | 0 | 15.5 | 15.01 | 17,707 |
| January 13, 2026 | 15.46 | 15.45 | 0 | 15.46 | 15.12 | 10,500 |
| January 12, 2026 | 15.4 | 15.5 | 0 | 15.5 | 15.21 | 18,549 |
| January 09, 2026 | 15.63 | 15.4 | 0 | 15.63 | 15.36 | 25,658 |
| January 08, 2026 | 15.56 | 15.5 | 0 | 15.94 | 15.31 | 60,500 |
| January 07, 2026 | 16.13 | 15.52 | 0 | 16.13 | 15.49 | 30,347 |
| January 06, 2026 | 15.9 | 16.13 | 0 | 16.68 | 15.83 | 39,614 |
| January 05, 2026 | 15.62 | 15.74 | 0 | 16.39 | 15.51 | 15,710 |
| January 02, 2026 | 16.39 | 15.76 | 0 | 16.4 | 15.68 | 17,300 |
| December 31, 2025 | 16.34 | 16.27 | 0 | 16.44 | 16.05 | 6,931 |
| December 30, 2025 | 16.5 | 16.1 | 0 | 16.68 | 16.1 | 5,720 |
| December 29, 2025 | 16.07 | 16.46 | 0 | 16.79 | 16.07 | 9,400 |
| December 26, 2025 | 15.97 | 15.8 | 0 | 16.9 | 15.62 | 5,930 |
| December 24, 2025 | 16.9 | 16.07 | 0 | 16.9 | 15.8 | 4,028 |
| December 23, 2025 | 16.98 | 16.32 | 0 | 16.98 | 16.24 | 4,400 |
| December 22, 2025 | 16.7 | 16.97 | 0 | 17.11 | 16.63 | 13,400 |
| December 19, 2025 | 17.45 | 16.88 | 0 | 17.88 | 16.72 | 16,200 |
| December 18, 2025 | 17.55 | 17.49 | 0 | 17.61 | 17.32 | 10,500 |
| December 17, 2025 | 18.11 | 17.68 | 0 | 18.5 | 17.48 | 9,400 |
| December 16, 2025 | 17.76 | 18.1 | 0 | 18.34 | 17.41 | 11,500 |