FitLife Brands, Inc. FTLF
NASDAQ · United States · Health Technology
$9.08-0.22 (-2.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.08 | -2.37% | $9.30 | $9.30 | $9.02 | 15.60K |
| 2026-09-30 | $9.30 | +2.31% | $9.13 | $9.32 | $9.13 | 3.60K |
| 2026-09-29 | $9.09 | -2.15% | $9.29 | $9.31 | $9.02 | 4.70K |
| 2026-09-28 | $9.29 | +0.32% | $9.30 | $9.36 | $9.13 | 8.40K |
| 2026-09-25 | $9.26 | -0.22% | $9.17 | $9.32 | $9.17 | 2.90K |
| 2026-09-24 | $9.28 | -1.17% | $9.35 | $9.43 | $9.09 | 11.20K |
| 2026-09-23 | $9.39 | +0.86% | $9.40 | $9.42 | $9.28 | 7.70K |
| 2026-09-22 | $9.31 | +0.32% | $9.25 | $9.36 | $9.25 | 7.10K |
| 2026-09-21 | $9.28 | -0.43% | $9.26 | $9.51 | $9.07 | 17.60K |
| 2026-09-18 | $9.32 | -2.31% | $9.42 | $9.60 | $9.25 | 21.20K |
| 2026-09-17 | $9.54 | +2.36% | $9.29 | $9.54 | $9.28 | 6.80K |
| 2026-09-16 | $9.32 | +0.22% | $9.20 | $9.41 | $9.15 | 9.20K |
| 2026-09-15 | $9.30 | +1.64% | $9.19 | $9.34 | $9.16 | 19.30K |
| 2026-09-14 | $9.15 | -0.65% | $9.33 | $9.42 | $9.07 | 16.30K |
| 2026-09-11 | $9.21 | -0.11% | $9.22 | $9.54 | $9.18 | 14.50K |
| 2026-09-10 | $9.22 | -3.05% | $9.38 | $9.47 | $9.11 | 16.20K |
| 2026-09-09 | $9.51 | -2.66% | $9.77 | $9.77 | $9.51 | 9.10K |
| 2026-09-08 | $9.77 | -0.51% | $9.86 | $9.97 | $9.70 | 7.70K |
| 2026-09-04 | $9.82 | +0.20% | $9.81 | $10.00 | $9.65 | 19.90K |
| 2026-09-03 | $9.80 | -2.97% | $10.20 | $10.30 | $9.63 | 5.60K |
| 2026-09-02 | $10.10 | +4.23% | $9.82 | $10.52 | $9.82 | 19.80K |
| 2026-09-01 | $9.69 | -3.58% | $9.85 | $9.86 | $9.69 | 9.50K |
| 2026-08-31 | $10.05 | +2.66% | $9.90 | $10.15 | $9.76 | 21.40K |
| 2026-08-28 | $9.79 | -3.07% | $10.05 | $10.08 | $9.70 | 7.40K |
| 2026-08-27 | $10.10 | -0.20% | $10.03 | $10.23 | $9.99 | 16.40K |
| 2026-08-26 | $10.12 | +0.70% | $10.00 | $10.12 | $9.75 | 11.30K |
| 2026-08-25 | $10.05 | +0.50% | $9.88 | $10.09 | $9.88 | 4.90K |
| 2026-08-24 | $10.00 | -0.20% | $9.90 | $10.12 | $9.90 | 9.90K |
| 2026-08-21 | $10.02 | -0.69% | $10.15 | $10.42 | $9.90 | 14.30K |
| 2026-08-20 | $10.09 | -1.46% | $10.19 | $10.19 | $9.80 | 10.50K |
| 2026-08-19 | $10.24 | +0.79% | $10.12 | $10.57 | $9.92 | 6.40K |
| 2026-08-18 | $10.16 | +4.53% | $9.72 | $10.30 | $9.72 | 20.10K |
| 2026-08-17 | $9.72 | -10.00% | $10.76 | $11.00 | $9.72 | 10.90K |
| 2026-08-14 | $10.80 | -3.49% | $11.10 | $11.26 | $10.60 | 9.10K |
| 2026-08-13 | $11.19 | +9.06% | $10.29 | $11.62 | $10.28 | 26.50K |
| 2026-08-12 | $10.26 | +5.77% | $9.81 | $10.29 | $9.70 | 7.40K |
| 2026-08-11 | $9.70 | -2.61% | $9.81 | $9.87 | $9.59 | 7.30K |
| 2026-08-10 | $9.96 | -0.70% | $10.00 | $10.15 | $9.90 | 6.70K |
| 2026-08-07 | $10.03 | -1.76% | $10.08 | $10.30 | $9.98 | 9.00K |
| 2026-08-06 | $10.21 | 0.00% | $10.05 | $10.29 | $9.87 | 10.20K |
| 2026-08-05 | $10.21 | +3.76% | $10.06 | $10.21 | $9.89 | 4.10K |
| 2026-08-04 | $9.84 | -0.71% | $9.95 | $10.21 | $9.84 | 7.90K |
| 2026-08-03 | $9.91 | 0.00% | $9.83 | $10.00 | $9.80 | 6.10K |
| 2026-07-31 | $9.91 | +0.20% | $9.90 | $10.16 | $9.90 | 6.50K |
| 2026-07-30 | $9.89 | -3.51% | $10.04 | $10.37 | $9.72 | 13.60K |
| 2026-07-29 | $10.25 | +2.50% | $9.75 | $10.25 | $9.75 | 11.90K |
| 2026-07-28 | $10.00 | +3.41% | $9.79 | $10.30 | $9.53 | 19.70K |
| 2026-07-27 | $9.67 | -5.66% | $10.43 | $10.76 | $9.66 | 34.90K |
| 2026-07-24 | $10.25 | 0.00% | $10.52 | $10.75 | $10.17 | 11.50K |
| 2026-07-23 | $10.25 | -0.19% | $10.21 | $10.53 | $10.06 | 22.50K |
| 2026-07-22 | $10.27 | -2.93% | $10.53 | $10.82 | $10.27 | 9.40K |
| 2026-07-21 | $10.58 | -3.82% | $11.00 | $11.13 | $10.24 | 24.60K |
| 2026-07-20 | $11.00 | -0.54% | $11.06 | $11.25 | $10.84 | 12.00K |
| 2026-07-17 | $11.06 | -0.90% | $11.08 | $11.11 | $11.00 | 7.20K |
| 2026-07-16 | $11.16 | +0.90% | $11.11 | $11.16 | $11.00 | 6.00K |
| 2026-07-15 | $11.06 | -0.45% | $11.00 | $11.10 | $10.96 | 7.40K |
| 2026-07-14 | $11.11 | -0.71% | $11.10 | $11.25 | $10.95 | 13.50K |
| 2026-07-13 | $11.19 | -0.18% | $11.25 | $11.25 | $11.07 | 10.20K |
| 2026-07-10 | $11.21 | +0.99% | $11.08 | $11.22 | $10.79 | 14.20K |
| 2026-07-09 | $11.10 | +2.21% | $10.89 | $11.30 | $10.68 | 9.90K |
| 2026-07-08 | $10.86 | -1.99% | $11.07 | $11.29 | $10.72 | 11.40K |
| 2026-07-07 | $11.08 | -0.98% | $11.27 | $11.27 | $10.76 | 15.80K |
| 2026-07-06 | $11.19 | -2.70% | $11.50 | $11.88 | $10.99 | 12.70K |
| 2026-07-02 | $11.50 | +4.45% | $11.16 | $11.50 | $10.61 | 28.10K |
| 2026-07-01 | $11.01 | 0.00% | $10.90 | $11.25 | $10.85 | 61.80K |
| 2026-06-30 | $11.01 | -0.45% | $10.82 | $11.13 | $10.25 | 48.80K |
| 2026-06-29 | $11.06 | -0.18% | $11.21 | $11.90 | $11.01 | 60.30K |
| 2026-06-26 | $11.08 | -7.12% | $11.90 | $12.01 | $10.78 | 374.30K |
| 2026-06-25 | $11.93 | +0.17% | $12.01 | $12.01 | $11.44 | 32.10K |
| 2026-06-24 | $11.91 | +0.51% | $12.00 | $12.77 | $11.67 | 30.30K |
| 2026-06-23 | $11.85 | +9.42% | $11.11 | $12.16 | $11.11 | 23.10K |
| 2026-06-22 | $10.83 | -3.90% | $11.18 | $11.28 | $10.50 | 29.90K |
| 2026-06-18 | $11.27 | +6.22% | $10.67 | $11.39 | $10.67 | 31.40K |
| 2026-06-17 | $10.61 | -3.98% | $11.05 | $11.30 | $10.28 | 21.10K |
| 2026-06-16 | $11.05 | +6.76% | $10.30 | $11.05 | $10.13 | 10.00K |
| 2026-06-15 | $10.35 | -5.99% | $11.01 | $11.30 | $10.30 | 21.80K |
| 2026-06-12 | $11.01 | -4.92% | $11.44 | $11.60 | $10.70 | 21.00K |
| 2026-06-11 | $11.58 | +7.82% | $10.72 | $12.33 | $10.54 | 77.70K |
| 2026-06-10 | $10.74 | +5.09% | $10.19 | $11.00 | $10.19 | 18.20K |
| 2026-06-09 | $10.22 | -1.45% | $10.46 | $10.52 | $10.11 | 16.00K |
| 2026-06-08 | $10.37 | +5.07% | $9.80 | $10.42 | $9.64 | 31.00K |
| 2026-06-05 | $9.87 | -0.70% | $9.83 | $10.22 | $9.70 | 18.40K |
| 2026-06-04 | $9.94 | -0.60% | $9.94 | $10.30 | $9.94 | 10.00K |
| 2026-06-03 | $10.00 | +2.88% | $9.60 | $10.07 | $9.51 | 44.20K |
| 2026-06-02 | $9.72 | -1.92% | $9.85 | $10.09 | $9.69 | 32.10K |
| 2026-06-01 | $9.91 | -3.03% | $10.15 | $10.33 | $9.86 | 18.50K |
| 2026-05-29 | $10.22 | -3.04% | $10.60 | $10.60 | $10.18 | 15.10K |
| 2026-05-28 | $10.54 | +6.90% | $9.85 | $10.91 | $9.85 | 43.00K |
| 2026-05-27 | $9.86 | -0.70% | $9.94 | $10.20 | $9.58 | 33.40K |
| 2026-05-26 | $9.93 | -1.39% | $10.14 | $10.25 | $9.70 | 18.00K |