Skip to main content
FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
9.26
+0.01 (0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FitLife Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.209.829.119.269.260.11%18,042
Apr 27, 20269.459.529.249.259.25-1.39%26,118
Apr 24, 20269.469.859.389.389.38-2.29%15,316
Apr 23, 20269.479.779.349.609.602.67%18,841
Apr 22, 20269.459.609.199.359.350.32%38,349
Apr 21, 20269.109.808.989.329.323.67%49,990
Apr 20, 20269.409.508.838.998.99-3.54%38,367
Apr 17, 20269.369.959.239.329.320.76%63,170
Apr 16, 20269.269.509.249.259.25-0.54%22,105
Apr 15, 20269.649.689.219.309.300.32%37,426
Apr 14, 20268.809.478.679.279.274.39%106,756
Apr 13, 20269.469.658.888.888.88-7.69%39,184
Apr 10, 20269.999.999.039.629.62-2.53%79,032
Apr 9, 202610.3810.389.719.879.87-0.60%18,946
Apr 8, 202610.2010.849.859.939.931.33%28,119
Apr 7, 202610.0510.529.379.809.80-2.92%55,845
Apr 6, 202611.0211.5610.1010.1010.10-4.85%47,174
Apr 2, 202612.1012.1010.0910.6110.61-12.31%51,619
Apr 1, 202613.3913.3912.0112.1012.10-14.79%54,788
Mar 31, 202614.3314.3313.6514.2014.20-0.53%16,731
Mar 30, 202613.8614.4413.8614.2814.28-0.04%8,518
Mar 27, 202614.4214.4514.1514.2814.283.25%5,224
Mar 26, 202612.5214.0612.5213.8313.832.98%26,105
Mar 25, 202613.2013.4513.0013.4313.434.92%14,296
Mar 24, 202612.9313.3212.7212.8012.80-1.01%17,361
Mar 23, 202613.0313.3112.6512.9312.931.89%11,147
Mar 20, 202613.1213.5012.5512.6912.69-3.72%37,680
Mar 19, 202612.9413.3512.8113.1813.182.01%10,986
Mar 18, 202613.5913.9612.8112.9212.92-6.24%31,432
Mar 17, 202614.0014.1213.4313.7813.78-1.99%20,919
Mar 16, 202613.7914.2213.0814.0614.061.81%14,272
Mar 13, 202614.3014.3213.7613.8113.81-3.90%15,619
Mar 12, 202614.4114.6414.1814.3714.37-2.44%17,193
Mar 11, 202614.6014.7814.4714.7314.730.89%12,732
Mar 10, 202614.5514.9614.1614.6014.60-1.02%34,161
Mar 9, 202614.6014.7914.2014.7514.751.03%24,706
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%5,851
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%9,956
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%23,232
Feb 13, 202614.6614.8014.2014.2314.230.78%25,485
Feb 12, 202614.1214.3213.9714.1214.12-0.28%17,389
Feb 11, 202614.9915.0013.4214.1614.16-1.39%37,591
Feb 10, 202615.4015.4014.3614.3614.36-5.59%19,167
Feb 9, 202615.3615.6715.2015.2115.21-0.98%20,594
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