Skip to main content
FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
14.60
-0.40 (-2.67%)
At close: Mar 6, 2026, 4:00 PM EST
14.70
+0.10 (0.65%)
After-hours: Mar 6, 2026, 4:10 PM EST

FitLife Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.8314.9914.6014.6014.60-2.67%18,469
Mar 5, 202615.0415.0414.7415.0015.00-0.99%12,125
Mar 4, 202615.3015.3015.0015.1515.150.33%5,588
Mar 3, 202614.7915.2414.7015.1015.100.13%5,844
Mar 2, 202615.0915.3515.0015.0815.08-0.33%6,547
Feb 27, 202614.9515.2714.8515.1315.131.07%6,672
Feb 26, 202614.9815.1814.9714.9714.97-1.19%14,162
Feb 25, 202614.9815.1814.9215.1515.150.33%4,546
Feb 24, 202615.1815.2814.7815.1015.100.07%14,539
Feb 23, 202615.1915.2014.5515.0915.09-1.63%24,904
Feb 20, 202615.0015.3414.9915.3415.341.05%9,906
Feb 19, 202614.8615.2114.7215.1815.182.74%14,076
Feb 18, 202615.0215.1414.6414.7814.78-1.57%21,117
Feb 17, 202614.2115.0314.2115.0115.015.48%23,231
Feb 13, 202614.6614.8014.2014.2314.230.78%25,435
Feb 12, 202614.1214.3213.9714.1214.12-0.28%17,389
Feb 11, 202614.9915.0013.4214.1614.16-1.39%37,590
Feb 10, 202615.4015.4014.3614.3614.36-5.59%19,167
Feb 9, 202615.3615.6715.2015.2115.21-0.98%20,586
Feb 6, 202615.5316.0015.3515.3615.36-0.97%12,838
Feb 5, 202615.6015.9415.5115.5115.51-2.51%6,452
Feb 4, 202615.9116.1715.6115.9115.910.38%11,056
Feb 3, 202616.4916.5015.6615.8515.85-3.12%7,369
Feb 2, 202615.8716.4715.8716.3616.362.89%9,420
Jan 30, 202615.6316.0815.5015.9015.900.76%10,327
Jan 29, 202615.8015.9515.4215.7815.781.61%7,607
Jan 28, 202615.7515.7515.4415.5315.53-2.57%9,195
Jan 27, 202615.9115.9415.6515.9415.940.38%10,896
Jan 26, 202615.9915.9915.7015.8815.880.83%7,564
Jan 23, 202616.4016.4015.7515.7515.75-4.43%11,465
Jan 22, 202616.6016.9016.1516.4816.48-0.78%14,485
Jan 21, 202616.3216.7116.3216.6116.611.53%7,547
Jan 20, 202615.7516.4515.7016.3616.363.35%16,892
Jan 16, 202615.6515.9615.2615.8315.831.21%7,053
Jan 15, 202615.2915.9615.2515.6415.642.56%10,489
Jan 14, 202615.4315.5015.0115.2515.25-1.29%17,707
Jan 13, 202615.4615.4615.1215.4515.45-0.29%10,490
Jan 12, 202615.4015.5015.2115.5015.500.62%18,549
Jan 9, 202615.6315.6315.3615.4015.40-0.65%25,658
Jan 8, 202615.5615.9415.3115.5015.50-0.13%60,493
Jan 7, 202616.1316.1315.4915.5215.52-3.78%30,347
Jan 6, 202615.9016.6815.8316.1316.132.48%39,614
Jan 5, 202615.6216.3915.5115.7415.74-0.13%15,710
Jan 2, 202616.3916.4015.6815.7615.76-3.13%17,299
Dec 31, 202516.3416.4416.0516.2716.271.06%6,931
Dec 30, 202516.5016.6816.1016.1016.10-2.19%5,720
Dec 29, 202516.0716.7916.0716.4616.464.18%9,351
Dec 26, 202515.9716.9015.6215.8015.80-1.68%5,930
Dec 24, 202516.9016.9015.8016.0716.07-1.53%4,028
Dec 23, 202516.9816.9816.2416.3216.32-3.83%4,353
Dec 22, 202516.7017.1116.6316.9716.970.53%13,380
Dec 19, 202517.4517.8816.7216.8816.88-3.49%16,153
Dec 18, 202517.5517.6117.3217.4917.49-1.07%10,465
Dec 17, 202518.1218.5017.4817.6817.68-2.32%9,370
Dec 16, 202517.7618.3417.4118.1018.10-1.52%11,485
Dec 15, 202518.0718.3817.6118.3818.382.28%12,404
Dec 12, 202517.9918.2517.5017.9717.970.62%12,971
Dec 11, 202516.9318.4916.9317.8617.864.20%28,660
Dec 10, 202516.0017.7016.0017.1417.145.15%15,762
Dec 9, 202516.6516.7216.2616.3016.30-1.69%15,321
Dec 8, 202517.4618.0016.4916.5816.58-3.94%9,832
Dec 5, 202518.5018.5017.2617.2617.26-2.76%5,712
Dec 4, 202517.5717.9316.9017.7517.750.40%20,876
Dec 3, 202517.6917.8517.1717.6817.68-19,232
Dec 2, 202518.3118.7517.4817.6817.68-2.72%7,565
Dec 1, 202518.7519.2318.0018.1818.18-2.55%10,802
Nov 28, 202518.7918.7918.5018.6518.650.65%1,792
Nov 26, 202518.1918.9318.1918.5318.532.49%8,451
Nov 25, 202518.1018.5017.9618.0818.081.23%12,041
Nov 24, 202518.2018.3417.8617.8617.86-1.81%10,479
Nov 21, 202517.6818.4017.6818.1918.193.23%4,219
Nov 20, 202518.5418.5417.6217.6217.62-4.06%10,436
Nov 19, 202518.3618.6218.1218.3718.370.69%4,024
Nov 18, 202517.7018.6317.4518.2418.243.64%44,241
Nov 17, 202518.2218.2717.5317.6017.60-2.65%15,935
Nov 14, 202518.4419.2017.5218.0818.08-2.01%26,966
Nov 13, 202517.8318.8217.5218.4518.45-2.74%16,693
Nov 12, 202519.2719.5018.8618.9718.97-1.09%18,616
Nov 11, 202519.0019.4518.7019.1819.183.34%9,376
Nov 10, 202518.7019.5018.5218.5618.561.09%12,539
Nov 7, 202518.8018.8818.3518.3618.36-2.08%13,010
Nov 6, 202519.6019.6018.7518.7518.75-4.34%8,748
Nov 5, 202519.5919.9519.4019.6019.60-1.26%10,588
Nov 4, 202519.1219.9519.1219.8519.852.80%26,885
Nov 3, 202519.1119.5919.1119.3119.310.99%7,626
Oct 31, 202519.2019.3419.1019.1219.12-1.14%4,632
Oct 30, 202519.1119.4619.1119.3419.340.57%8,182
Oct 29, 202519.7519.8719.1519.2319.23-2.88%34,017
Oct 28, 202519.2019.8519.1419.8019.802.80%32,445
Oct 27, 202519.3019.5818.8019.2619.26-0.21%23,571
Oct 24, 202519.5119.6919.2619.3019.300.99%10,032
Oct 23, 202519.0019.2818.8519.1119.111.81%8,191
Oct 22, 202518.2218.7718.0418.7718.774.16%14,951
Oct 21, 202518.1018.4617.9518.0218.02-1.64%19,318
Oct 20, 202517.8518.5017.6318.3218.323.50%13,529
Oct 17, 202518.5818.6517.5017.7017.70-5.30%36,119
Oct 16, 202519.9819.9818.6918.6918.69-6.69%20,332
Oct 15, 202520.0720.0719.7420.0320.03-0.10%11,161
Oct 14, 202520.1220.1519.8220.0520.05-0.50%12,880
Oct 13, 202520.5020.8020.0020.1520.152.28%19,488