Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

FitLife Brands, Inc. - Common Stock (FTLF)

15.91
+0.06 (0.38%)
NASDAQ · Last Trade: Feb 5th, 12:27 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202615.9116.1715.6115.9111,05615.91
2/03/202616.4916.5015.6615.857,36915.85
2/02/202615.8716.4715.8716.369,42016.36
1/30/202615.6316.0815.5015.9010,32715.90
1/29/202615.8015.9515.4215.787,60715.78
1/28/202615.7515.7515.4415.539,19515.53
1/27/202615.9115.9415.6515.9410,89615.94
1/26/202615.9915.9915.7015.887,56415.88
1/23/202616.4016.4015.7515.7511,46515.75
1/22/202616.6016.9016.1516.4814,48516.48
1/21/202616.3216.7116.3216.617,54716.61
1/20/202615.7516.4515.7016.3616,89216.36
1/16/202615.6515.9615.2615.837,05315.83
1/15/202615.2915.9615.2515.6410,48915.64
1/14/202615.4315.5015.0115.2517,70715.25
1/13/202615.4615.4615.1215.4510,49015.45
1/12/202615.4015.4915.2115.4918,54915.49
1/09/202615.6315.6315.3615.4025,65815.40
1/08/202615.5615.9415.3115.5060,49315.50
1/07/202616.1316.1315.4915.5230,34715.52
1/06/202615.9016.6815.8316.1339,61416.13
1/05/202615.6216.3915.5115.7415,71015.74
1/02/202616.3916.3915.6815.7617,29915.76
12/31/202516.3416.4416.0516.276,93116.27
12/30/202516.5016.6816.1016.105,72016.10
12/29/202516.0716.7916.0716.469,35116.46
12/26/202515.9716.9015.6215.805,93015.80
12/24/202516.9016.9015.8016.074,02816.07
12/23/202516.9816.9816.2416.324,35316.32
12/22/202516.7017.1116.6316.9713,38016.97
12/19/202517.4517.8816.7216.8816,15316.88
12/18/202517.5517.6117.3217.4910,46517.49
12/17/202518.1118.5017.4817.689,37017.68
12/16/202517.7618.3417.4118.1011,48518.10
12/15/202518.0718.3817.6118.3812,40418.38
12/12/202517.9918.2517.5017.9712,97117.97
12/11/202516.9318.4916.9317.8628,65517.86
12/10/202516.0017.7016.0017.1415,76217.14
12/09/202516.6516.7216.2616.3015,32116.30
12/08/202517.4618.0016.4916.589,82816.58
12/05/202518.5018.5017.2617.265,71217.26
12/04/202517.5717.9316.9017.7520,87617.75
12/03/202517.6917.8517.1717.6819,23217.68
12/02/202518.3118.7517.4817.687,56517.68
12/01/202518.7519.2318.0018.1810,80218.18
11/28/202518.7918.7918.5018.651,79218.65
11/26/202518.1918.9318.1918.538,45118.53
11/25/202518.1018.5017.9618.0812,04118.08
11/24/202518.2018.3417.8617.8610,47917.86
11/21/202517.6818.4017.6818.194,21918.19
11/20/202518.5418.5417.6217.6210,43617.62
11/19/202518.3618.6218.1218.364,02418.36
11/18/202517.7018.6317.4518.2444,24118.24
11/17/202518.2218.2717.5217.6015,93517.60
11/14/202518.4419.2017.5218.0827,09418.08
11/13/202517.8318.8217.5218.4516,69318.45
11/12/202519.2719.5018.8618.9718,61618.97
11/11/202519.0019.4518.7019.189,37619.18
11/10/202518.7019.5018.5218.5612,53918.56
11/07/202518.8018.8818.3518.3613,01018.36
11/06/202519.6019.6018.7518.758,74818.75
11/05/202519.5919.9519.4019.6010,58819.60