FitLife Brands, Inc. - Common Stock (FTLF)

10.25
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 27th, 12:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/18/202610.6711.3910.6711.2731,40811.27
6/17/202611.0511.3010.2810.6121,05610.61
6/16/202610.3011.0510.1311.0510,01611.05
6/15/202611.0111.3010.3010.3521,83410.35
6/12/202611.4411.6010.7011.0120,98711.01
6/11/202610.7212.3310.5411.5877,65411.58
6/10/202610.1910.9910.1910.7418,20310.74
6/09/202610.4610.5210.1110.2215,96210.22
6/08/20269.8010.419.6410.3731,04710.37
6/05/20269.8310.229.709.8718,4489.87
6/04/20269.9410.309.949.949,9969.94
6/03/20269.6010.079.5110.0044,22110.00
6/02/20269.8510.099.699.7232,0599.72
6/01/202610.1510.339.869.9118,4889.91
5/29/202610.6010.6010.1810.2215,09910.22
5/28/202610.0010.909.9510.5443,03410.54
5/27/20269.9410.209.589.8633,3799.86
5/26/202610.1410.259.709.9318,0149.93
5/22/202610.3011.009.9210.0717,08710.07
5/21/20269.8911.299.3710.3746,68310.37
5/20/202610.3110.409.669.9523,5829.95
5/19/202611.3811.389.3910.0071,31210.00
5/18/202610.5011.1010.5010.8224,10510.82
5/15/202610.5210.8510.5210.5018,04210.50
5/14/20269.7810.639.7510.2457,63710.24
5/13/20269.539.929.389.5365,3099.53
5/12/20269.479.609.389.5012,8989.50
5/11/20269.409.849.409.5519,2179.55
5/08/20269.739.829.319.5523,7989.55
5/07/20269.399.629.089.5614,8029.56
5/06/20269.439.858.909.3181,2099.31
5/05/20269.669.799.439.4322,9219.43
5/04/20269.509.879.409.6541,1449.65
5/01/20269.259.469.259.289,5069.28
4/30/20269.299.569.259.2533,0059.25
4/29/20269.259.569.229.2628,6529.26
4/28/20269.209.829.119.2618,0439.26
4/27/20269.459.529.249.2526,1199.25