FitLife Brands, Inc. - Common Stock (FTLF)
15.83
+0.19 (1.21%)
NASDAQ · Last Trade: Jan 18th, 2:49 PM EST
Historical Prices For FitLife Brands, Inc. - Common Stock (FTLF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/16/2026 | 15.65 | 15.96 | 15.26 | 15.83 | 7,053 | 15.83 |
| 1/15/2026 | 15.29 | 15.96 | 15.25 | 15.64 | 10,489 | 15.64 |
| 1/14/2026 | 15.43 | 15.50 | 15.01 | 15.25 | 17,707 | 15.25 |
| 1/13/2026 | 15.46 | 15.46 | 15.12 | 15.45 | 10,490 | 15.45 |
| 1/12/2026 | 15.40 | 15.49 | 15.21 | 15.49 | 18,549 | 15.49 |
| 1/09/2026 | 15.63 | 15.63 | 15.36 | 15.40 | 25,658 | 15.40 |
| 1/08/2026 | 15.56 | 15.94 | 15.31 | 15.50 | 60,493 | 15.50 |
| 1/07/2026 | 16.13 | 16.13 | 15.49 | 15.52 | 30,347 | 15.52 |
| 1/06/2026 | 15.90 | 16.68 | 15.83 | 16.13 | 39,614 | 16.13 |
| 1/05/2026 | 15.62 | 16.39 | 15.51 | 15.74 | 15,710 | 15.74 |
| 1/02/2026 | 16.39 | 16.39 | 15.68 | 15.76 | 17,299 | 15.76 |
| 12/31/2025 | 16.34 | 16.44 | 16.05 | 16.27 | 6,931 | 16.27 |
| 12/30/2025 | 16.50 | 16.68 | 16.10 | 16.10 | 5,720 | 16.10 |
| 12/29/2025 | 16.07 | 16.79 | 16.07 | 16.46 | 9,351 | 16.46 |
| 12/26/2025 | 15.97 | 16.90 | 15.62 | 15.80 | 5,930 | 15.80 |
| 12/24/2025 | 16.90 | 16.90 | 15.80 | 16.07 | 4,028 | 16.07 |
| 12/23/2025 | 16.98 | 16.98 | 16.24 | 16.32 | 4,353 | 16.32 |
| 12/22/2025 | 16.70 | 17.11 | 16.63 | 16.97 | 13,380 | 16.97 |
| 12/19/2025 | 17.45 | 17.88 | 16.72 | 16.88 | 16,153 | 16.88 |
| 12/18/2025 | 17.55 | 17.61 | 17.32 | 17.49 | 10,465 | 17.49 |
| 12/17/2025 | 18.11 | 18.50 | 17.48 | 17.68 | 9,370 | 17.68 |
| 12/16/2025 | 17.76 | 18.34 | 17.41 | 18.10 | 11,485 | 18.10 |
| 12/15/2025 | 18.07 | 18.38 | 17.61 | 18.38 | 12,404 | 18.38 |
| 12/12/2025 | 17.99 | 18.25 | 17.50 | 17.97 | 12,971 | 17.97 |
| 12/11/2025 | 16.93 | 18.49 | 16.93 | 17.86 | 28,655 | 17.86 |
| 12/10/2025 | 16.00 | 17.70 | 16.00 | 17.14 | 15,762 | 17.14 |
| 12/09/2025 | 16.65 | 16.72 | 16.26 | 16.30 | 15,321 | 16.30 |
| 12/08/2025 | 17.46 | 18.00 | 16.49 | 16.58 | 9,828 | 16.58 |
| 12/05/2025 | 18.50 | 18.50 | 17.26 | 17.26 | 5,712 | 17.26 |
| 12/04/2025 | 17.57 | 17.93 | 16.90 | 17.75 | 20,876 | 17.75 |
| 12/03/2025 | 17.69 | 17.85 | 17.17 | 17.68 | 19,232 | 17.68 |
| 12/02/2025 | 18.31 | 18.75 | 17.48 | 17.68 | 7,565 | 17.68 |
| 12/01/2025 | 18.75 | 19.23 | 18.00 | 18.18 | 10,802 | 18.18 |
| 11/28/2025 | 18.79 | 18.79 | 18.50 | 18.65 | 1,792 | 18.65 |
| 11/26/2025 | 18.19 | 18.93 | 18.19 | 18.53 | 8,451 | 18.53 |
| 11/25/2025 | 18.10 | 18.50 | 17.96 | 18.08 | 12,041 | 18.08 |
| 11/24/2025 | 18.20 | 18.34 | 17.86 | 17.86 | 10,479 | 17.86 |
| 11/21/2025 | 17.68 | 18.40 | 17.68 | 18.19 | 4,219 | 18.19 |
| 11/20/2025 | 18.54 | 18.54 | 17.62 | 17.62 | 10,436 | 17.62 |
| 11/19/2025 | 18.36 | 18.62 | 18.12 | 18.36 | 4,024 | 18.36 |
| 11/18/2025 | 17.70 | 18.63 | 17.45 | 18.24 | 44,241 | 18.24 |
| 11/17/2025 | 18.22 | 18.27 | 17.52 | 17.60 | 15,935 | 17.60 |
| 11/14/2025 | 18.44 | 19.20 | 17.52 | 18.08 | 27,094 | 18.08 |
| 11/13/2025 | 17.83 | 18.82 | 17.52 | 18.45 | 16,693 | 18.45 |
| 11/12/2025 | 19.27 | 19.50 | 18.86 | 18.97 | 18,616 | 18.97 |
| 11/11/2025 | 19.00 | 19.45 | 18.70 | 19.18 | 9,376 | 19.18 |
| 11/10/2025 | 18.70 | 19.50 | 18.52 | 18.56 | 12,539 | 18.56 |
| 11/07/2025 | 18.80 | 18.88 | 18.35 | 18.36 | 13,010 | 18.36 |
| 11/06/2025 | 19.60 | 19.60 | 18.75 | 18.75 | 8,748 | 18.75 |
| 11/05/2025 | 19.59 | 19.95 | 19.40 | 19.60 | 10,588 | 19.60 |
| 11/04/2025 | 19.12 | 19.95 | 19.12 | 19.85 | 26,885 | 19.85 |
| 11/03/2025 | 19.11 | 19.59 | 19.11 | 19.31 | 7,626 | 19.31 |
| 10/31/2025 | 19.20 | 19.34 | 19.10 | 19.12 | 4,632 | 19.12 |
| 10/30/2025 | 19.11 | 19.45 | 19.11 | 19.34 | 8,182 | 19.34 |
| 10/29/2025 | 19.75 | 19.87 | 19.15 | 19.23 | 34,017 | 19.23 |
| 10/28/2025 | 19.20 | 19.85 | 19.14 | 19.80 | 32,445 | 19.80 |
| 10/27/2025 | 19.30 | 19.58 | 18.80 | 19.26 | 23,571 | 19.26 |
| 10/24/2025 | 19.51 | 19.69 | 19.26 | 19.30 | 10,032 | 19.30 |
| 10/23/2025 | 19.00 | 19.28 | 18.85 | 19.11 | 8,191 | 19.11 |
| 10/22/2025 | 18.22 | 18.77 | 18.04 | 18.77 | 14,951 | 18.77 |
| 10/21/2025 | 18.10 | 18.46 | 17.95 | 18.02 | 19,318 | 18.02 |
| 10/20/2025 | 17.85 | 18.50 | 17.63 | 18.32 | 13,529 | 18.32 |