FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
11.50
+0.42 (3.79%)
Jun 29, 2026, 1:49 PM EDT - Market open
FitLife Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 11.21 | 11.90 | 11.01 | 11.30 | - | 1.99% | 28,346 |
| Jun 26, 2026 | 11.90 | 12.01 | 10.78 | 11.08 | 11.08 | -7.12% | 368,896 |
| Jun 25, 2026 | 12.01 | 12.01 | 11.44 | 11.93 | 11.93 | 0.17% | 32,094 |
| Jun 24, 2026 | 12.00 | 12.77 | 11.67 | 11.91 | 11.91 | 0.51% | 30,272 |
| Jun 23, 2026 | 11.11 | 12.16 | 11.11 | 11.85 | 11.85 | 9.42% | 23,071 |
| Jun 22, 2026 | 11.18 | 11.28 | 10.50 | 10.83 | 10.83 | -3.90% | 29,883 |
| Jun 18, 2026 | 10.67 | 11.39 | 10.67 | 11.27 | 11.27 | 6.22% | 31,407 |
| Jun 17, 2026 | 11.05 | 11.30 | 10.28 | 10.61 | 10.61 | -3.98% | 21,056 |
| Jun 16, 2026 | 10.30 | 11.05 | 10.13 | 11.05 | 11.05 | 6.76% | 10,015 |
| Jun 15, 2026 | 11.01 | 11.30 | 10.30 | 10.35 | 10.35 | -5.99% | 21,834 |
| Jun 12, 2026 | 11.44 | 11.60 | 10.71 | 11.01 | 11.01 | -4.92% | 20,986 |
| Jun 11, 2026 | 10.72 | 12.33 | 10.54 | 11.58 | 11.58 | 7.82% | 77,653 |
| Jun 10, 2026 | 10.19 | 11.00 | 10.19 | 10.74 | 10.74 | 5.09% | 18,202 |
| Jun 9, 2026 | 10.46 | 10.52 | 10.11 | 10.22 | 10.22 | -1.45% | 15,961 |
| Jun 8, 2026 | 9.80 | 10.42 | 9.64 | 10.37 | 10.37 | 5.07% | 31,046 |
| Jun 5, 2026 | 9.83 | 10.22 | 9.70 | 9.87 | 9.87 | -0.70% | 18,447 |
| Jun 4, 2026 | 9.94 | 10.30 | 9.94 | 9.94 | 9.94 | -0.60% | 9,996 |
| Jun 3, 2026 | 9.60 | 10.07 | 9.51 | 10.00 | 10.00 | 2.88% | 44,220 |
| Jun 2, 2026 | 9.85 | 10.09 | 9.69 | 9.72 | 9.72 | -1.92% | 32,058 |
| Jun 1, 2026 | 10.15 | 10.33 | 9.86 | 9.91 | 9.91 | -3.03% | 18,487 |
| May 29, 2026 | 10.60 | 10.60 | 10.18 | 10.22 | 10.22 | -3.04% | 15,098 |
| May 28, 2026 | 9.85 | 10.91 | 9.85 | 10.54 | 10.54 | 6.90% | 43,033 |
| May 27, 2026 | 9.94 | 10.20 | 9.58 | 9.86 | 9.86 | -0.70% | 33,378 |
| May 26, 2026 | 10.14 | 10.25 | 9.70 | 9.93 | 9.93 | -1.39% | 18,014 |
| May 22, 2026 | 10.30 | 11.00 | 9.92 | 10.07 | 10.07 | -2.89% | 17,086 |
| May 21, 2026 | 9.89 | 11.29 | 9.37 | 10.37 | 10.37 | 4.22% | 46,683 |
| May 20, 2026 | 10.32 | 10.40 | 9.66 | 9.95 | 9.95 | -0.50% | 23,582 |
| May 19, 2026 | 11.39 | 11.39 | 9.39 | 10.00 | 10.00 | -7.58% | 71,311 |
| May 18, 2026 | 10.50 | 11.30 | 10.50 | 10.82 | 10.82 | 3.05% | 24,105 |
| May 15, 2026 | 10.52 | 10.85 | 10.24 | 10.50 | 10.50 | 2.54% | 18,041 |
| May 14, 2026 | 9.78 | 10.63 | 9.75 | 10.24 | 10.24 | 7.45% | 57,636 |
| May 13, 2026 | 9.53 | 9.92 | 9.38 | 9.53 | 9.53 | 0.32% | 65,309 |
| May 12, 2026 | 9.47 | 9.60 | 9.38 | 9.50 | 9.50 | -0.52% | 12,902 |
| May 11, 2026 | 9.40 | 9.84 | 9.40 | 9.55 | 9.55 | - | 19,217 |
| May 8, 2026 | 9.73 | 9.82 | 9.32 | 9.55 | 9.55 | -0.10% | 23,797 |
| May 7, 2026 | 9.39 | 9.62 | 9.08 | 9.56 | 9.56 | 2.69% | 14,807 |
| May 6, 2026 | 9.43 | 9.85 | 8.90 | 9.31 | 9.31 | -1.27% | 81,209 |
| May 5, 2026 | 9.66 | 9.80 | 9.43 | 9.43 | 9.43 | -2.28% | 22,920 |
| May 4, 2026 | 9.50 | 9.87 | 9.40 | 9.65 | 9.65 | 3.99% | 41,145 |
| May 1, 2026 | 9.25 | 9.46 | 9.25 | 9.28 | 9.28 | 0.32% | 9,505 |
| Apr 30, 2026 | 9.29 | 9.56 | 9.25 | 9.25 | 9.25 | -0.11% | 33,004 |
| Apr 29, 2026 | 9.25 | 9.56 | 9.22 | 9.26 | 9.26 | - | 28,651 |
| Apr 28, 2026 | 9.20 | 9.82 | 9.11 | 9.26 | 9.26 | 0.11% | 18,042 |
| Apr 27, 2026 | 9.45 | 9.52 | 9.24 | 9.25 | 9.25 | -1.39% | 26,118 |
| Apr 24, 2026 | 9.46 | 9.85 | 9.38 | 9.38 | 9.38 | -2.29% | 15,316 |
| Apr 23, 2026 | 9.47 | 9.77 | 9.34 | 9.60 | 9.60 | 2.67% | 18,841 |
| Apr 22, 2026 | 9.45 | 9.60 | 9.19 | 9.35 | 9.35 | 0.32% | 38,349 |
| Apr 21, 2026 | 9.10 | 9.80 | 8.98 | 9.32 | 9.32 | 3.67% | 49,990 |
| Apr 20, 2026 | 9.40 | 9.50 | 8.83 | 8.99 | 8.99 | -3.54% | 38,367 |
| Apr 17, 2026 | 9.36 | 9.95 | 9.23 | 9.32 | 9.32 | 0.76% | 63,170 |
| Apr 16, 2026 | 9.26 | 9.50 | 9.24 | 9.25 | 9.25 | -0.54% | 22,105 |
| Apr 15, 2026 | 9.64 | 9.68 | 9.21 | 9.30 | 9.30 | 0.32% | 37,426 |
| Apr 14, 2026 | 8.80 | 9.47 | 8.67 | 9.27 | 9.27 | 4.39% | 106,756 |
| Apr 13, 2026 | 9.46 | 9.65 | 8.88 | 8.88 | 8.88 | -7.69% | 39,184 |
| Apr 10, 2026 | 9.99 | 9.99 | 9.03 | 9.62 | 9.62 | -2.53% | 79,032 |
| Apr 9, 2026 | 10.38 | 10.38 | 9.71 | 9.87 | 9.87 | -0.60% | 18,946 |
| Apr 8, 2026 | 10.20 | 10.84 | 9.85 | 9.93 | 9.93 | 1.33% | 28,119 |
| Apr 7, 2026 | 10.05 | 10.52 | 9.37 | 9.80 | 9.80 | -2.92% | 55,845 |
| Apr 6, 2026 | 11.02 | 11.56 | 10.10 | 10.10 | 10.10 | -4.85% | 47,174 |
| Apr 2, 2026 | 12.10 | 12.10 | 10.09 | 10.61 | 10.61 | -12.31% | 51,619 |
| Apr 1, 2026 | 13.39 | 13.39 | 12.01 | 12.10 | 12.10 | -14.79% | 54,788 |
| Mar 31, 2026 | 14.33 | 14.33 | 13.65 | 14.20 | 14.20 | -0.53% | 16,731 |
| Mar 30, 2026 | 13.86 | 14.44 | 13.86 | 14.28 | 14.28 | -0.04% | 8,518 |
| Mar 27, 2026 | 14.42 | 14.45 | 14.15 | 14.28 | 14.28 | 3.25% | 5,224 |
| Mar 26, 2026 | 12.52 | 14.06 | 12.52 | 13.83 | 13.83 | 2.98% | 26,105 |
| Mar 25, 2026 | 13.20 | 13.45 | 13.00 | 13.43 | 13.43 | 4.92% | 14,296 |
| Mar 24, 2026 | 12.93 | 13.32 | 12.72 | 12.80 | 12.80 | -1.01% | 17,361 |
| Mar 23, 2026 | 13.03 | 13.31 | 12.65 | 12.93 | 12.93 | 1.89% | 11,147 |
| Mar 20, 2026 | 13.12 | 13.50 | 12.55 | 12.69 | 12.69 | -3.72% | 37,680 |
| Mar 19, 2026 | 12.94 | 13.35 | 12.81 | 13.18 | 13.18 | 2.01% | 10,986 |
| Mar 18, 2026 | 13.59 | 13.96 | 12.81 | 12.92 | 12.92 | -6.24% | 31,432 |
| Mar 17, 2026 | 14.00 | 14.12 | 13.43 | 13.78 | 13.78 | -1.99% | 20,919 |
| Mar 16, 2026 | 13.79 | 14.22 | 13.08 | 14.06 | 14.06 | 1.81% | 14,272 |
| Mar 13, 2026 | 14.30 | 14.32 | 13.76 | 13.81 | 13.81 | -3.90% | 15,619 |
| Mar 12, 2026 | 14.41 | 14.64 | 14.18 | 14.37 | 14.37 | -2.44% | 17,193 |
| Mar 11, 2026 | 14.60 | 14.78 | 14.47 | 14.73 | 14.73 | 0.89% | 12,732 |
| Mar 10, 2026 | 14.55 | 14.96 | 14.16 | 14.60 | 14.60 | -1.02% | 34,161 |
| Mar 9, 2026 | 14.60 | 14.79 | 14.20 | 14.75 | 14.75 | 1.03% | 24,706 |
| Mar 6, 2026 | 14.83 | 14.99 | 14.60 | 14.60 | 14.60 | -2.67% | 18,469 |
| Mar 5, 2026 | 15.04 | 15.04 | 14.74 | 15.00 | 15.00 | -0.99% | 12,125 |
| Mar 4, 2026 | 15.30 | 15.30 | 15.00 | 15.15 | 15.15 | 0.33% | 5,588 |
| Mar 3, 2026 | 14.79 | 15.24 | 14.70 | 15.10 | 15.10 | 0.13% | 5,851 |
| Mar 2, 2026 | 15.09 | 15.35 | 15.00 | 15.08 | 15.08 | -0.33% | 6,547 |
| Feb 27, 2026 | 14.95 | 15.27 | 14.85 | 15.13 | 15.13 | 1.07% | 6,672 |
| Feb 26, 2026 | 14.98 | 15.18 | 14.97 | 14.97 | 14.97 | -1.19% | 14,162 |
| Feb 25, 2026 | 14.98 | 15.18 | 14.92 | 15.15 | 15.15 | 0.33% | 4,546 |
| Feb 24, 2026 | 15.18 | 15.28 | 14.78 | 15.10 | 15.10 | 0.07% | 14,539 |
| Feb 23, 2026 | 15.19 | 15.20 | 14.55 | 15.09 | 15.09 | -1.63% | 24,904 |
| Feb 20, 2026 | 15.00 | 15.34 | 14.99 | 15.34 | 15.34 | 1.05% | 9,956 |
| Feb 19, 2026 | 14.86 | 15.21 | 14.72 | 15.18 | 15.18 | 2.74% | 14,076 |
| Feb 18, 2026 | 15.02 | 15.14 | 14.64 | 14.78 | 14.78 | -1.57% | 21,117 |
| Feb 17, 2026 | 14.21 | 15.03 | 14.21 | 15.01 | 15.01 | 5.48% | 23,232 |
| Feb 13, 2026 | 14.66 | 14.80 | 14.20 | 14.23 | 14.23 | 0.78% | 25,485 |
| Feb 12, 2026 | 14.12 | 14.32 | 13.97 | 14.12 | 14.12 | -0.28% | 17,389 |
| Feb 11, 2026 | 14.99 | 15.00 | 13.42 | 14.16 | 14.16 | -1.39% | 37,591 |
| Feb 10, 2026 | 15.40 | 15.40 | 14.36 | 14.36 | 14.36 | -5.59% | 19,167 |
| Feb 9, 2026 | 15.36 | 15.67 | 15.20 | 15.21 | 15.21 | -0.98% | 20,594 |
| Feb 6, 2026 | 15.53 | 16.00 | 15.35 | 15.36 | 15.36 | -0.97% | 12,838 |
| Feb 5, 2026 | 15.60 | 15.94 | 15.51 | 15.51 | 15.51 | -2.51% | 6,452 |
| Feb 4, 2026 | 15.91 | 16.17 | 15.61 | 15.91 | 15.91 | 0.38% | 11,056 |