FitLife Brands, Inc. - Common Stock (FTLF)

9.3200
-0.2100 (-2.20%)
NASDAQ · Last Trade: Sep 20th, 12:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20269.429.609.259.3221,2159.32
9/17/20269.299.549.289.546,7899.54
9/16/20269.209.419.159.329,2089.32
9/15/20269.199.349.169.3019,3409.30
9/14/20269.339.429.079.1516,3119.15
9/11/20269.229.549.189.2114,5189.21
9/10/20269.389.479.119.2216,1809.22
9/09/20269.779.779.519.519,1299.51
9/08/20269.869.979.709.777,6569.77
9/04/20269.8110.009.659.8219,8579.82
9/03/202610.2010.309.639.805,6219.80
9/02/20269.8210.529.8210.1019,81210.10
9/01/20269.859.869.699.699,5159.69
8/31/20269.9010.149.7610.0521,41610.05
8/28/202610.0510.089.709.797,3619.79
8/27/202610.0310.239.9810.1016,36710.10
8/26/202610.0010.129.7510.1211,29310.12
8/25/20269.8810.099.8810.054,86610.05
8/24/20269.9010.129.9010.009,94510.00
8/21/202610.1510.429.9010.0214,28210.02
8/20/202610.1910.199.8010.0910,45710.09
8/19/202610.1210.579.9210.236,37810.23
8/18/20269.7210.309.7210.1620,15210.16
8/17/202610.7611.009.729.7210,9269.72
8/14/202611.1011.2610.6010.809,05510.80
8/13/202610.2911.6210.2811.1926,52411.19
8/12/20269.8110.299.7010.267,43710.26
8/11/20269.819.879.599.707,3359.70
8/10/202610.0010.159.909.966,6679.96
8/07/202610.0810.309.9810.039,02310.03
8/06/202610.0510.299.8710.2110,16510.21
8/05/202610.0610.219.8910.214,06410.21
8/04/20269.9510.219.849.847,9379.84
8/03/20269.8310.009.809.906,0789.90
7/31/20269.9010.169.909.916,5159.91
7/30/202610.0410.379.719.8913,6249.89
7/29/20269.7510.259.7510.2511,90410.25
7/28/20269.7910.309.5310.0019,72410.00
7/27/202610.4310.769.669.6734,9289.67
7/24/202610.5210.7510.1710.2511,52510.25
7/23/202610.2110.5310.0610.2522,51110.25
7/22/202610.5310.8210.2710.279,40810.27
7/21/202611.0011.1310.2310.5824,56810.58
7/20/202611.0611.2510.8411.0011,98511.00
7/17/202611.0811.1111.0011.067,15211.06
7/16/202611.1111.1611.0011.166,04411.16
7/15/202611.0011.1010.9611.067,42711.06
7/14/202611.1011.2510.9511.1113,54111.11
7/13/202611.2511.2511.0711.1910,24811.19
7/10/202611.0811.2210.7911.2114,21211.21
7/09/202610.8911.3010.6811.109,89111.10
7/08/202611.0711.2910.7210.8611,39110.86
7/07/202611.2711.2710.7611.0815,79211.08
7/06/202611.5011.8810.9911.1912,72011.19
7/02/202611.1611.5010.6111.5028,10911.50
7/01/202610.9011.2510.8511.0161,79811.01
6/30/202610.8211.1310.2511.0148,81811.01
6/29/202611.2111.9011.0111.0660,38611.06
6/26/202611.9012.0110.7811.08374,25711.08
6/25/202612.0112.0111.4411.9332,09511.93
6/24/202612.0012.7711.6711.9130,27611.91
6/23/202611.1112.1611.1111.8523,07111.85
6/22/202611.1811.2810.5010.8329,89110.83