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

FitLife Brands, Inc. - Common Stock (FTLF)

12.69
-0.49 (-3.72%)
NASDAQ · Last Trade: Mar 22nd, 12:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/05/202615.6015.9415.5115.516,45215.51
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