FitLife Brands Inc. (FTLF)
NASDAQ: FTLF
· Real-Time Price · USD
17.00
0.48 (2.91%)
At close: Aug 22, 2025, 3:59 PM
17.00
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
FTLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.76 | 17.00 | 16.76 | 17.00 | 17.00 | 2.91% | 14,777 |
| 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 |
| 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 |