FitLife Brands, Inc. - Common Stock (FTLF)

9.4300
-0.2200 (-2.28%)
NASDAQ · Last Trade: May 6th, 1:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20269.669.799.439.4322,9219.43
5/04/20269.509.879.409.6541,1449.65
5/01/20269.259.469.259.289,5069.28
4/30/20269.299.569.259.2533,0059.25
4/29/20269.259.569.229.2628,6529.26
4/28/20269.209.829.119.2618,0439.26
4/27/20269.459.529.249.2526,1199.25
4/24/20269.469.859.389.3815,3189.38
4/23/20269.479.779.349.6018,8389.60
4/22/20269.459.609.199.3538,3509.35
4/21/20269.109.808.979.3249,9759.32
4/20/20269.409.498.838.9937,8708.99
4/17/20269.369.959.239.3263,1719.32
4/16/20269.269.509.249.2522,1069.25
4/15/20269.649.689.219.3037,4279.30
4/14/20268.809.478.679.27106,7569.27
4/13/20269.469.658.888.8838,2338.88
4/10/20269.999.999.039.6279,0329.62
4/09/202610.3810.389.719.8718,9479.87
4/08/202610.2010.849.859.9328,1209.93
4/07/202610.0510.529.379.8055,8469.80
4/06/202611.0211.5610.1010.1047,17210.10
4/02/202612.1012.1010.0910.6151,61910.61
4/01/202613.3913.3912.0112.1054,78812.10
3/31/202614.3314.3313.6514.2016,73114.20
3/30/202613.8614.4413.8614.288,51814.28
3/27/202614.4214.4514.1514.285,22414.28
3/26/202612.5214.0612.5213.8326,10413.83
3/25/202613.2013.4513.0013.4314,29713.43
3/24/202612.9313.3212.7212.8017,36112.80
3/23/202613.0313.3012.6512.9311,14812.93
3/20/202613.1213.5012.5512.6937,69012.69
3/19/202612.9413.3512.8113.1810,98613.18
3/18/202613.5913.9612.8112.9231,43312.92
3/17/202614.0014.1213.4313.7820,92013.78
3/16/202613.7914.2213.0814.0614,27514.06
3/13/202614.3014.3213.7613.8115,62013.81
3/12/202614.4114.6414.1814.3717,19314.37
3/11/202614.6014.7814.4714.7312,73314.73
3/10/202614.5514.9614.1614.6034,16114.60
3/09/202614.6014.7914.2014.7524,70714.75
3/06/202614.8314.9914.6014.6018,46914.60
3/05/202615.0415.0414.7415.0012,12515.00
3/04/202615.3015.3015.0015.155,58815.15
3/03/202614.7915.2414.7015.105,85115.10
3/02/202615.0915.3415.0015.086,54715.08
2/27/202614.9515.2714.8515.136,67215.13
2/26/202614.9815.1814.9614.9714,16214.97
2/25/202614.9715.1814.9115.154,54715.15
2/24/202615.1815.2814.7815.1014,54015.10
2/23/202615.1915.2014.5515.0924,90515.09
2/20/202615.0015.3414.9815.349,95615.34
2/19/202614.8615.2114.7115.1814,07615.18
2/18/202615.0215.1414.6414.7821,11714.78
2/17/202614.2115.0314.2115.0123,23215.01
2/13/202614.6614.7914.2014.2325,48514.23
2/12/202614.1214.3113.9714.1217,38914.12
2/11/202614.9914.9913.4214.1637,59114.16
2/10/202615.4015.4014.3614.3619,16714.36
2/09/202615.3615.6715.2015.2120,59415.21
2/06/202615.5316.0015.3515.3612,83815.36