FitLife Brands, Inc. - Common Stock (FTLF)

8.3200
-0.0300 (-0.36%)
NASDAQ · Last Trade: Oct 26th, 10:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FitLife Brands, Inc. - Common Stock (FTLF)

DateOpenHighLowCloseVolumeAdjusted Close
10/26/20268.258.408.138.326,7648.32
10/23/20268.118.368.118.3512,6798.35
10/22/20268.358.408.158.223,8618.22
10/21/20268.158.368.108.247,7468.24
10/20/20268.308.358.138.136,4838.13
10/19/20268.358.498.058.2320,5228.23
10/16/20268.588.798.298.3925,1528.39
10/15/20268.698.848.528.5725,9308.57
10/14/20268.859.118.618.6718,9338.67
10/13/20269.309.328.699.0712,6559.07
10/12/20269.399.819.159.2322,4949.23
10/09/20268.669.218.579.2114,5509.21
10/08/20269.059.148.508.7023,4478.70
10/07/20269.069.439.009.2316,3689.23
10/06/20269.309.309.029.024,2729.02
10/05/20269.119.339.009.069,0879.06
10/02/20269.209.229.139.222,1179.22
10/01/20269.309.309.029.2819,0049.28
9/30/20269.139.329.139.303,6469.30
9/29/20269.299.319.029.094,7079.09
9/28/20269.309.369.139.298,4159.29
9/25/20269.179.329.179.262,9039.26
9/24/20269.359.439.099.2811,2199.28
9/23/20269.409.429.289.397,6879.39
9/22/20269.259.369.259.317,0719.31
9/21/20269.269.519.079.2817,6209.28
9/18/20269.429.609.259.3221,2159.32
9/17/20269.299.549.289.546,7899.54
9/16/20269.209.419.159.329,2089.32
9/15/20269.199.349.169.3019,3409.30
9/14/20269.339.429.079.1516,3119.15
9/11/20269.229.549.189.2114,5189.21
9/10/20269.389.479.119.2216,1809.22
9/09/20269.779.779.519.519,1299.51
9/08/20269.869.979.709.777,6569.77
9/04/20269.8110.009.659.8219,8579.82
9/03/202610.2010.309.639.805,6219.80
9/02/20269.8210.529.8210.1019,81210.10
9/01/20269.859.869.699.699,5159.69
8/31/20269.9010.149.7610.0521,41610.05
8/28/202610.0510.089.709.797,3619.79
8/27/202610.0310.239.9810.1016,36710.10
8/26/202610.0010.129.7510.1211,29310.12
8/25/20269.8810.099.8810.054,86610.05
8/24/20269.9010.129.9010.009,94510.00
8/21/202610.1510.429.9010.0214,28210.02
8/20/202610.1910.199.8010.0910,45710.09
8/19/202610.1210.579.9210.236,37810.23
8/18/20269.7210.309.7210.1620,15210.16
8/17/202610.7611.009.729.7210,9269.72
8/14/202611.1011.2610.6010.809,05510.80
8/13/202610.2911.6210.2811.1926,52411.19
8/12/20269.8110.299.7010.267,43710.26
8/11/20269.819.879.599.707,3359.70
8/10/202610.0010.159.909.966,6679.96
8/07/202610.0810.309.9810.039,02310.03
8/06/202610.0510.299.8710.2110,16510.21
8/05/202610.0610.219.8910.214,06410.21
8/04/20269.9510.219.849.847,9379.84
8/03/20269.8310.009.809.906,0789.90
7/31/20269.9010.169.909.916,5159.91
7/30/202610.0410.379.719.8913,6249.89
7/29/20269.7510.259.7510.2511,90410.25
7/28/20269.7910.309.5310.0019,72410.00
7/27/202610.4310.769.669.6734,9289.67