FTLF Historical Prices
FitLife Brands, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
19.95
Period low
7.66
Period change
-60.25%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.95 | 8.13 | 7.89 | 7.89 | -1.74% | 14,090 |
| Nov 2, 2026 | 8.08 | 8.33 | 8.00 | 8.03 | +2.42% | 11,727 |
| Oct 30, 2026 | 8.00 | 8.15 | 7.81 | 7.84 | -0.88% | 12,294 |
| Oct 29, 2026 | 8.34 | 8.34 | 7.66 | 7.91 | -4.70% | 21,785 |
| Oct 28, 2026 | 8.30 | 8.30 | 8.24 | 8.30 | +0.48% | 3,940 |
| Oct 27, 2026 | 8.20 | 8.36 | 8.10 | 8.26 | -0.72% | 8,308 |
| Oct 26, 2026 | 8.25 | 8.40 | 8.13 | 8.32 | -0.36% | 6,764 |
| Oct 23, 2026 | 8.11 | 8.36 | 8.11 | 8.35 | +1.52% | 12,679 |
| Oct 22, 2026 | 8.35 | 8.40 | 8.15 | 8.22 | -0.24% | 3,860 |
| Oct 21, 2026 | 8.15 | 8.36 | 8.10 | 8.24 | +1.41% | 7,746 |
| Oct 20, 2026 | 8.30 | 8.35 | 8.13 | 8.13 | -1.22% | 6,483 |
| Oct 19, 2026 | 8.35 | 8.49 | 8.05 | 8.23 | -1.91% | 20,522 |
| Oct 16, 2026 | 8.58 | 8.79 | 8.29 | 8.39 | -2.16% | 25,152 |
| Oct 15, 2026 | 8.69 | 8.84 | 8.52 | 8.57 | -1.10% | 25,930 |
| Oct 14, 2026 | 8.85 | 9.11 | 8.61 | 8.67 | -4.41% | 18,933 |
| Oct 13, 2026 | 9.30 | 9.32 | 8.69 | 9.07 | -1.73% | 12,655 |
| Oct 12, 2026 | 9.39 | 9.81 | 9.15 | 9.23 | +0.22% | 22,495 |
| Oct 9, 2026 | 8.66 | 9.21 | 8.57 | 9.21 | +5.86% | 14,550 |
| Oct 8, 2026 | 9.05 | 9.14 | 8.50 | 8.70 | -5.74% | 23,447 |
| Oct 7, 2026 | 9.06 | 9.43 | 9.00 | 9.23 | +2.33% | 16,480 |
| Oct 6, 2026 | 9.30 | 9.30 | 9.02 | 9.02 | -0.44% | 4,273 |
| Oct 5, 2026 | 9.11 | 9.33 | 9.00 | 9.06 | -1.74% | 9,089 |
| Oct 2, 2026 | 9.20 | 9.22 | 9.13 | 9.22 | -0.65% | 2,117 |
| Oct 1, 2026 | 9.30 | 9.30 | 9.02 | 9.28 | -0.22% | 19,004 |
| Sep 30, 2026 | 9.13 | 9.32 | 9.13 | 9.30 | +2.31% | 3,647 |
| Sep 29, 2026 | 9.29 | 9.31 | 9.02 | 9.09 | -2.15% | 4,707 |
| Sep 28, 2026 | 9.30 | 9.36 | 9.13 | 9.29 | +0.38% | 8,414 |
| Sep 25, 2026 | 9.17 | 9.32 | 9.17 | 9.26 | -0.27% | 2,902 |
| Sep 24, 2026 | 9.35 | 9.43 | 9.09 | 9.28 | -1.17% | 11,219 |
| Sep 23, 2026 | 9.40 | 9.42 | 9.28 | 9.39 | +0.86% | 7,688 |
| Sep 22, 2026 | 9.25 | 9.36 | 9.25 | 9.31 | +0.32% | 7,071 |
| Sep 21, 2026 | 9.26 | 9.51 | 9.07 | 9.28 | -0.43% | 17,620 |
| Sep 18, 2026 | 9.42 | 9.60 | 9.25 | 9.32 | -2.25% | 21,215 |
| Sep 17, 2026 | 9.29 | 9.54 | 9.28 | 9.54 | +2.31% | 6,789 |
| Sep 16, 2026 | 9.20 | 9.41 | 9.15 | 9.32 | +0.22% | 9,208 |
| Sep 15, 2026 | 9.19 | 9.34 | 9.16 | 9.30 | +1.64% | 19,340 |
| Sep 14, 2026 | 9.33 | 9.42 | 9.07 | 9.15 | -0.65% | 16,311 |
| Sep 11, 2026 | 9.22 | 9.54 | 9.18 | 9.21 | -3.15% | 14,518 |
| Sep 9, 2026 | 9.77 | 9.77 | 9.51 | 9.51 | -2.66% | 9,129 |
| Sep 8, 2026 | 9.86 | 9.97 | 9.70 | 9.77 | -0.51% | 7,655 |
| Sep 4, 2026 | 9.81 | 10.00 | 9.65 | 9.82 | +0.20% | 19,857 |
| Sep 3, 2026 | 10.20 | 10.30 | 9.63 | 9.80 | -2.97% | 5,621 |
| Sep 2, 2026 | 9.82 | 10.52 | 9.82 | 10.10 | +0.50% | 19,812 |
| Aug 31, 2026 | 9.90 | 10.14 | 9.76 | 10.05 | +2.70% | 21,416 |
| Aug 28, 2026 | 10.05 | 10.08 | 9.70 | 9.79 | -3.11% | 7,361 |
| Aug 27, 2026 | 10.03 | 10.23 | 9.98 | 10.10 | -0.20% | 16,367 |
| Aug 26, 2026 | 10.00 | 10.12 | 9.75 | 10.12 | +0.70% | 11,293 |
| Aug 25, 2026 | 9.88 | 10.09 | 9.88 | 10.05 | +0.50% | 4,866 |
| Aug 24, 2026 | 9.90 | 10.12 | 9.90 | 10.00 | -0.20% | 9,943 |
| Aug 21, 2026 | 10.15 | 10.42 | 9.90 | 10.02 | -0.69% | 14,281 |
| Aug 20, 2026 | 10.19 | 10.19 | 9.80 | 10.09 | -1.42% | 10,458 |
| Aug 19, 2026 | 10.12 | 10.57 | 9.92 | 10.23 | +0.74% | 6,378 |
| Aug 18, 2026 | 9.72 | 10.30 | 9.72 | 10.16 | +4.53% | 20,155 |
| Aug 17, 2026 | 10.76 | 11.00 | 9.72 | 9.72 | -10.00% | 10,927 |
| Aug 14, 2026 | 11.10 | 11.26 | 10.60 | 10.80 | -3.49% | 9,055 |
| Aug 13, 2026 | 10.29 | 11.62 | 10.28 | 11.19 | +9.06% | 26,525 |
| Aug 12, 2026 | 9.81 | 10.29 | 9.70 | 10.26 | +5.77% | 7,437 |
| Aug 11, 2026 | 9.81 | 9.87 | 9.59 | 9.70 | -2.61% | 7,335 |
| Aug 10, 2026 | 10.00 | 10.15 | 9.90 | 9.96 | -0.70% | 6,668 |
| Aug 7, 2026 | 10.08 | 10.30 | 9.98 | 10.03 | -1.76% | 9,023 |
| Aug 6, 2026 | 10.05 | 10.29 | 9.87 | 10.21 | +0.00% | 10,165 |
| Aug 5, 2026 | 10.06 | 10.21 | 9.89 | 10.21 | +3.76% | 4,064 |
| Aug 4, 2026 | 9.95 | 10.21 | 9.84 | 9.84 | -0.66% | 7,937 |
| Aug 3, 2026 | 9.83 | 10.00 | 9.80 | 9.90 | -0.05% | 6,078 |
| Jul 31, 2026 | 9.90 | 10.16 | 9.90 | 9.91 | +0.20% | 6,515 |
| Jul 30, 2026 | 10.04 | 10.37 | 9.71 | 9.89 | -3.51% | 13,623 |
| Jul 29, 2026 | 9.75 | 10.25 | 9.75 | 10.25 | +2.50% | 11,905 |
| Jul 28, 2026 | 9.79 | 10.30 | 9.53 | 10.00 | +3.41% | 19,724 |
| Jul 27, 2026 | 10.43 | 10.76 | 9.66 | 9.67 | -5.66% | 34,928 |
| Jul 24, 2026 | 10.52 | 10.75 | 10.17 | 10.25 | +0.00% | 11,525 |
| Jul 23, 2026 | 10.21 | 10.53 | 10.06 | 10.25 | -0.19% | 22,511 |
| Jul 22, 2026 | 10.53 | 10.82 | 10.27 | 10.27 | -2.93% | 9,409 |
| Jul 21, 2026 | 11.00 | 11.13 | 10.23 | 10.58 | -3.82% | 24,569 |
| Jul 20, 2026 | 11.06 | 11.25 | 10.84 | 11.00 | -0.54% | 11,986 |
| Jul 17, 2026 | 11.08 | 11.11 | 11.00 | 11.06 | -0.90% | 7,152 |
| Jul 16, 2026 | 11.11 | 11.16 | 11.00 | 11.16 | +0.90% | 6,044 |
| Jul 15, 2026 | 11.00 | 11.10 | 10.96 | 11.06 | -0.45% | 7,427 |
| Jul 14, 2026 | 11.10 | 11.25 | 10.95 | 11.11 | -0.71% | 13,204 |
| Jul 13, 2026 | 11.25 | 11.25 | 11.07 | 11.19 | -0.18% | 10,248 |
| Jul 10, 2026 | 11.08 | 11.22 | 10.79 | 11.21 | +0.99% | 14,212 |
| Jul 9, 2026 | 10.89 | 11.30 | 10.68 | 11.10 | +2.21% | 9,891 |
| Jul 8, 2026 | 11.07 | 11.29 | 10.72 | 10.86 | -1.99% | 11,391 |
| Jul 7, 2026 | 11.27 | 11.27 | 10.76 | 11.08 | -0.98% | 15,792 |
| Jul 6, 2026 | 11.50 | 11.88 | 10.99 | 11.19 | -2.70% | 12,720 |
| Jul 2, 2026 | 11.16 | 11.50 | 10.61 | 11.50 | +4.45% | 28,109 |
| Jul 1, 2026 | 10.90 | 11.25 | 10.85 | 11.01 | +0.00% | 61,798 |
| Jun 30, 2026 | 10.82 | 11.13 | 10.25 | 11.01 | -0.45% | 48,820 |
| Jun 29, 2026 | 11.21 | 11.90 | 11.01 | 11.06 | -0.18% | 60,393 |
| Jun 26, 2026 | 11.90 | 12.01 | 10.78 | 11.08 | -7.12% | 374,257 |
| Jun 25, 2026 | 12.01 | 12.01 | 11.44 | 11.93 | +0.17% | 32,095 |
| Jun 24, 2026 | 12.00 | 12.77 | 11.67 | 11.91 | +0.51% | 30,276 |
| Jun 23, 2026 | 11.11 | 12.16 | 11.11 | 11.85 | +9.42% | 23,071 |
| Jun 22, 2026 | 11.18 | 11.28 | 10.50 | 10.83 | -3.90% | 29,891 |
| Jun 18, 2026 | 10.67 | 11.39 | 10.67 | 11.27 | +6.22% | 31,407 |
| Jun 17, 2026 | 11.05 | 11.30 | 10.28 | 10.61 | -3.98% | 21,056 |
| Jun 16, 2026 | 10.30 | 11.05 | 10.13 | 11.05 | +6.76% | 10,015 |
| Jun 15, 2026 | 11.01 | 11.30 | 10.30 | 10.35 | -5.99% | 21,834 |
| Jun 12, 2026 | 11.44 | 11.60 | 10.70 | 11.01 | -4.92% | 20,987 |
| Jun 11, 2026 | 10.72 | 12.33 | 10.54 | 11.58 | +7.82% | 77,654 |
| Jun 10, 2026 | 10.19 | 10.99 | 10.19 | 10.74 | +5.09% | 18,203 |
| Jun 9, 2026 | 10.46 | 10.52 | 10.11 | 10.22 | -1.45% | 15,962 |
| Jun 8, 2026 | 9.80 | 10.41 | 9.64 | 10.37 | +5.07% | 31,047 |
| Jun 5, 2026 | 9.83 | 10.22 | 9.70 | 9.87 | -0.70% | 18,448 |
| Jun 4, 2026 | 9.94 | 10.30 | 9.94 | 9.94 | -0.60% | 9,996 |
| Jun 3, 2026 | 9.60 | 10.07 | 9.51 | 10.00 | +2.88% | 44,221 |
| Jun 2, 2026 | 9.85 | 10.09 | 9.69 | 9.72 | -1.92% | 32,059 |
| Jun 1, 2026 | 10.15 | 10.33 | 9.86 | 9.91 | -3.03% | 18,487 |
| May 29, 2026 | 10.60 | 10.60 | 10.18 | 10.22 | -3.04% | 15,099 |
| May 28, 2026 | 9.85 | 10.90 | 9.85 | 10.54 | +6.90% | 43,034 |
| May 27, 2026 | 9.94 | 10.20 | 9.58 | 9.86 | -0.70% | 33,378 |
| May 26, 2026 | 10.14 | 10.25 | 9.70 | 9.93 | -1.39% | 18,014 |
| May 22, 2026 | 10.30 | 11.00 | 9.92 | 10.07 | -2.89% | 17,087 |
| May 21, 2026 | 9.89 | 11.29 | 9.37 | 10.37 | +4.22% | 46,683 |
| May 20, 2026 | 10.31 | 10.40 | 9.66 | 9.95 | -0.50% | 23,582 |
| May 19, 2026 | 11.38 | 11.38 | 9.39 | 10.00 | -7.58% | 71,312 |
| May 18, 2026 | 10.50 | 11.30 | 10.50 | 10.82 | +3.05% | 24,105 |
| May 15, 2026 | 10.52 | 10.85 | 10.24 | 10.50 | +2.54% | 18,042 |
| May 14, 2026 | 9.78 | 10.63 | 9.75 | 10.24 | +7.45% | 57,637 |
| May 13, 2026 | 9.53 | 9.92 | 9.38 | 9.53 | +0.32% | 65,309 |
| May 12, 2026 | 9.47 | 9.60 | 9.38 | 9.50 | -0.52% | 12,902 |
| May 11, 2026 | 9.40 | 9.84 | 9.40 | 9.55 | +0.00% | 19,217 |
| May 8, 2026 | 9.73 | 9.82 | 9.31 | 9.55 | -0.10% | 23,798 |
| May 7, 2026 | 9.39 | 9.62 | 9.08 | 9.56 | +2.69% | 14,807 |
| May 6, 2026 | 9.43 | 9.85 | 8.90 | 9.31 | -1.27% | 81,209 |
| May 5, 2026 | 9.66 | 9.79 | 9.43 | 9.43 | -2.28% | 22,921 |
| May 4, 2026 | 9.50 | 9.87 | 9.40 | 9.65 | +3.99% | 41,145 |
| May 1, 2026 | 9.25 | 9.46 | 9.25 | 9.28 | +0.32% | 9,506 |
| Apr 30, 2026 | 9.29 | 9.56 | 9.25 | 9.25 | -0.11% | 33,005 |
| Apr 29, 2026 | 9.25 | 9.56 | 9.22 | 9.26 | +0.00% | 28,651 |
| Apr 28, 2026 | 9.20 | 9.82 | 9.11 | 9.26 | +0.11% | 18,043 |
| Apr 27, 2026 | 9.45 | 9.52 | 9.24 | 9.25 | -1.39% | 26,119 |
| Apr 24, 2026 | 9.46 | 9.85 | 9.38 | 9.38 | -2.29% | 15,317 |
| Apr 23, 2026 | 9.47 | 9.77 | 9.34 | 9.60 | +2.67% | 18,841 |
| Apr 22, 2026 | 9.45 | 9.60 | 9.19 | 9.35 | +0.32% | 38,350 |
| Apr 21, 2026 | 9.10 | 9.80 | 8.97 | 9.32 | +3.67% | 49,991 |
| Apr 20, 2026 | 9.40 | 9.49 | 8.83 | 8.99 | -3.54% | 38,368 |
| Apr 17, 2026 | 9.36 | 9.95 | 9.23 | 9.32 | +0.76% | 63,171 |
| Apr 16, 2026 | 9.26 | 9.50 | 9.24 | 9.25 | -0.54% | 22,106 |
| Apr 15, 2026 | 9.64 | 9.68 | 9.21 | 9.30 | +0.32% | 37,427 |
| Apr 14, 2026 | 8.80 | 9.47 | 8.67 | 9.27 | +4.39% | 106,756 |
| Apr 13, 2026 | 9.46 | 9.65 | 8.88 | 8.88 | -7.69% | 39,184 |
| Apr 10, 2026 | 9.99 | 9.99 | 9.03 | 9.62 | -2.53% | 79,032 |
| Apr 9, 2026 | 10.38 | 10.38 | 9.71 | 9.87 | -0.60% | 18,947 |
| Apr 8, 2026 | 10.20 | 10.84 | 9.85 | 9.93 | +1.33% | 28,120 |
| Apr 7, 2026 | 10.05 | 10.52 | 9.37 | 9.80 | -2.92% | 55,845 |
| Apr 6, 2026 | 11.02 | 11.56 | 10.10 | 10.10 | -4.85% | 47,174 |
| Apr 2, 2026 | 12.10 | 12.10 | 10.09 | 10.61 | -12.31% | 51,619 |
| Apr 1, 2026 | 13.39 | 13.39 | 12.01 | 12.10 | -14.79% | 54,788 |
| Mar 31, 2026 | 14.33 | 14.33 | 13.65 | 14.20 | -0.53% | 16,732 |
| Mar 30, 2026 | 13.86 | 14.44 | 13.86 | 14.28 | -0.04% | 8,518 |
| Mar 27, 2026 | 14.42 | 14.45 | 14.15 | 14.28 | +3.25% | 5,224 |
| Mar 26, 2026 | 12.52 | 14.06 | 12.52 | 13.83 | +2.98% | 26,105 |
| Mar 25, 2026 | 13.20 | 13.45 | 13.00 | 13.43 | +4.92% | 14,297 |
| Mar 24, 2026 | 12.93 | 13.32 | 12.72 | 12.80 | -1.01% | 17,361 |
| Mar 23, 2026 | 13.03 | 13.30 | 12.65 | 12.93 | +1.89% | 11,148 |
| Mar 20, 2026 | 13.12 | 13.50 | 12.55 | 12.69 | -3.72% | 37,690 |
| Mar 19, 2026 | 12.94 | 13.35 | 12.81 | 13.18 | +2.01% | 10,986 |
| Mar 18, 2026 | 13.59 | 13.96 | 12.81 | 12.92 | -6.24% | 31,433 |
| Mar 17, 2026 | 14.00 | 14.12 | 13.43 | 13.78 | -1.99% | 20,920 |
| Mar 16, 2026 | 13.79 | 14.22 | 13.08 | 14.06 | +1.81% | 14,272 |
| Mar 13, 2026 | 14.30 | 14.32 | 13.76 | 13.81 | -3.90% | 15,620 |
| Mar 12, 2026 | 14.41 | 14.64 | 14.18 | 14.37 | -2.44% | 17,193 |
| Mar 11, 2026 | 14.60 | 14.78 | 14.47 | 14.73 | +0.89% | 12,733 |
| Mar 10, 2026 | 14.55 | 14.96 | 14.16 | 14.60 | -1.02% | 34,161 |
| Mar 9, 2026 | 14.60 | 14.79 | 14.20 | 14.75 | +1.03% | 24,707 |
| Mar 6, 2026 | 14.83 | 14.99 | 14.60 | 14.60 | -2.67% | 18,469 |
| Mar 5, 2026 | 15.04 | 15.04 | 14.74 | 15.00 | -0.99% | 12,125 |
| Mar 4, 2026 | 15.30 | 15.30 | 15.00 | 15.15 | +0.33% | 5,588 |
| Mar 3, 2026 | 14.79 | 15.24 | 14.70 | 15.10 | +0.13% | 5,851 |
| Mar 2, 2026 | 15.09 | 15.34 | 15.00 | 15.08 | -0.33% | 6,547 |
| Feb 27, 2026 | 14.95 | 15.27 | 14.85 | 15.13 | +1.07% | 6,672 |
| Feb 26, 2026 | 14.98 | 15.18 | 14.96 | 14.97 | -1.19% | 14,162 |
| Feb 25, 2026 | 14.97 | 15.18 | 14.91 | 15.15 | +0.33% | 4,547 |
| Feb 24, 2026 | 15.18 | 15.28 | 14.78 | 15.10 | +0.07% | 14,540 |
| Feb 23, 2026 | 15.19 | 15.20 | 14.55 | 15.09 | -1.63% | 24,904 |
| Feb 20, 2026 | 15.00 | 15.34 | 14.98 | 15.34 | +1.05% | 9,956 |
| Feb 19, 2026 | 14.86 | 15.21 | 14.71 | 15.18 | +2.74% | 14,076 |
| Feb 18, 2026 | 15.02 | 15.14 | 14.64 | 14.78 | -1.57% | 21,117 |
| Feb 17, 2026 | 14.21 | 15.03 | 14.21 | 15.01 | +5.48% | 23,232 |
| Feb 13, 2026 | 14.66 | 14.79 | 14.20 | 14.23 | +0.78% | 25,485 |
| Feb 12, 2026 | 14.12 | 14.31 | 13.97 | 14.12 | -0.28% | 17,389 |
| Feb 11, 2026 | 14.99 | 14.99 | 13.42 | 14.16 | -1.39% | 37,591 |
| Feb 10, 2026 | 15.40 | 15.40 | 14.36 | 14.36 | -5.59% | 19,167 |
| Feb 9, 2026 | 15.36 | 15.67 | 15.20 | 15.21 | -0.98% | 20,594 |
| Feb 6, 2026 | 15.53 | 16.00 | 15.35 | 15.36 | -0.97% | 12,838 |
| Feb 5, 2026 | 15.60 | 15.94 | 15.51 | 15.51 | -2.51% | 6,452 |
| Feb 4, 2026 | 15.91 | 16.17 | 15.61 | 15.91 | +0.38% | 11,056 |
| Feb 3, 2026 | 16.49 | 16.50 | 15.66 | 15.85 | -3.12% | 7,369 |
| Feb 2, 2026 | 15.87 | 16.47 | 15.87 | 16.36 | +2.89% | 9,420 |
| Jan 30, 2026 | 15.63 | 16.08 | 15.50 | 15.90 | +0.76% | 10,327 |
| Jan 29, 2026 | 15.80 | 15.95 | 15.42 | 15.78 | +1.61% | 7,607 |
| Jan 28, 2026 | 15.75 | 15.75 | 15.44 | 15.53 | -2.57% | 9,195 |
| Jan 27, 2026 | 15.91 | 15.94 | 15.65 | 15.94 | +0.38% | 10,896 |
| Jan 26, 2026 | 15.99 | 15.99 | 15.70 | 15.88 | +0.83% | 7,564 |
| Jan 23, 2026 | 16.40 | 16.40 | 15.75 | 15.75 | -4.43% | 11,465 |
| Jan 22, 2026 | 16.60 | 16.90 | 16.15 | 16.48 | -0.78% | 14,485 |
| Jan 21, 2026 | 16.32 | 16.71 | 16.32 | 16.61 | +1.53% | 7,547 |
| Jan 20, 2026 | 15.75 | 16.45 | 15.70 | 16.36 | +3.35% | 16,892 |
| Jan 16, 2026 | 15.65 | 15.96 | 15.26 | 15.83 | +1.21% | 7,053 |
| Jan 15, 2026 | 15.29 | 15.96 | 15.25 | 15.64 | +2.56% | 10,489 |
| Jan 14, 2026 | 15.43 | 15.50 | 15.01 | 15.25 | -1.29% | 17,707 |
| Jan 13, 2026 | 15.46 | 15.46 | 15.12 | 15.45 | -0.29% | 10,490 |
| Jan 12, 2026 | 15.40 | 15.49 | 15.21 | 15.49 | +0.62% | 18,549 |
| Jan 9, 2026 | 15.63 | 15.63 | 15.36 | 15.40 | -0.65% | 25,658 |
| Jan 8, 2026 | 15.56 | 15.94 | 15.31 | 15.50 | -0.13% | 60,493 |
| Jan 7, 2026 | 16.13 | 16.13 | 15.49 | 15.52 | -3.78% | 30,347 |
| Jan 6, 2026 | 15.90 | 16.68 | 15.83 | 16.13 | +2.48% | 39,614 |
| Jan 5, 2026 | 15.62 | 16.39 | 15.51 | 15.74 | -0.13% | 15,710 |
| Jan 2, 2026 | 16.39 | 16.39 | 15.68 | 15.76 | -3.13% | 17,299 |
| Dec 31, 2025 | 16.34 | 16.44 | 16.05 | 16.27 | +1.06% | 6,931 |
| Dec 30, 2025 | 16.50 | 16.68 | 16.10 | 16.10 | -2.19% | 5,720 |
| Dec 29, 2025 | 16.07 | 16.79 | 16.07 | 16.46 | +4.18% | 9,351 |
| Dec 26, 2025 | 15.97 | 16.90 | 15.62 | 15.80 | -1.68% | 5,930 |
| Dec 24, 2025 | 16.90 | 16.90 | 15.80 | 16.07 | -1.53% | 4,028 |
| Dec 23, 2025 | 16.98 | 16.98 | 16.24 | 16.32 | -3.83% | 4,353 |
| Dec 22, 2025 | 16.70 | 17.11 | 16.63 | 16.97 | +0.53% | 13,380 |
| Dec 19, 2025 | 17.45 | 17.88 | 16.72 | 16.88 | -3.49% | 16,153 |
| Dec 18, 2025 | 17.55 | 17.61 | 17.32 | 17.49 | -1.07% | 10,465 |
| Dec 17, 2025 | 18.11 | 18.50 | 17.48 | 17.68 | -2.32% | 9,370 |
| Dec 16, 2025 | 17.76 | 18.34 | 17.41 | 18.10 | -1.52% | 11,485 |
| Dec 15, 2025 | 18.07 | 18.38 | 17.61 | 18.38 | +2.28% | 12,404 |
| Dec 12, 2025 | 17.99 | 18.25 | 17.50 | 17.97 | +0.62% | 12,971 |
| Dec 11, 2025 | 16.93 | 18.49 | 16.93 | 17.86 | +4.20% | 28,660 |
| Dec 10, 2025 | 16.00 | 17.70 | 16.00 | 17.14 | +5.15% | 15,762 |
| Dec 9, 2025 | 16.65 | 16.72 | 16.26 | 16.30 | -1.69% | 15,321 |
| Dec 8, 2025 | 17.46 | 18.00 | 16.49 | 16.58 | -3.94% | 9,832 |
| Dec 5, 2025 | 18.50 | 18.50 | 17.26 | 17.26 | -2.76% | 5,712 |
| Dec 4, 2025 | 17.57 | 17.93 | 16.90 | 17.75 | +0.40% | 20,876 |
| Dec 3, 2025 | 17.69 | 17.85 | 17.17 | 17.68 | +0.00% | 19,232 |
| Dec 2, 2025 | 18.31 | 18.75 | 17.48 | 17.68 | -2.72% | 7,565 |
| Dec 1, 2025 | 18.75 | 19.23 | 18.00 | 18.18 | -2.55% | 10,802 |
| Nov 28, 2025 | 18.79 | 18.79 | 18.50 | 18.65 | +0.65% | 1,792 |
| Nov 26, 2025 | 18.19 | 18.93 | 18.19 | 18.53 | +2.49% | 8,451 |
| Nov 25, 2025 | 18.10 | 18.50 | 17.96 | 18.08 | +1.23% | 12,041 |
| Nov 24, 2025 | 18.20 | 18.34 | 17.86 | 17.86 | -1.81% | 10,479 |
| Nov 21, 2025 | 17.68 | 18.40 | 17.68 | 18.19 | +3.23% | 4,219 |
| Nov 20, 2025 | 18.54 | 18.54 | 17.62 | 17.62 | -4.06% | 10,436 |
| Nov 19, 2025 | 18.36 | 18.62 | 18.12 | 18.36 | +0.69% | 4,024 |
| Nov 18, 2025 | 17.70 | 18.63 | 17.45 | 18.24 | +3.64% | 44,241 |
| Nov 17, 2025 | 18.22 | 18.27 | 17.52 | 17.60 | -2.65% | 15,935 |
| Nov 14, 2025 | 18.44 | 19.20 | 17.52 | 18.08 | -2.01% | 26,966 |
| Nov 13, 2025 | 17.83 | 18.82 | 17.52 | 18.45 | -2.74% | 16,693 |
| Nov 12, 2025 | 19.27 | 19.50 | 18.86 | 18.97 | -1.09% | 18,616 |
| Nov 11, 2025 | 19.00 | 19.45 | 18.70 | 19.18 | +3.34% | 9,376 |
| Nov 10, 2025 | 18.70 | 19.50 | 18.52 | 18.56 | +1.09% | 12,539 |
| Nov 7, 2025 | 18.80 | 18.88 | 18.35 | 18.36 | -2.08% | 13,010 |
| Nov 6, 2025 | 19.60 | 19.60 | 18.75 | 18.75 | -4.34% | 8,748 |
| Nov 5, 2025 | 19.59 | 19.95 | 19.40 | 19.60 | -1.26% | 10,588 |
| Nov 4, 2025 | 19.12 | 19.95 | 19.12 | 19.85 | +2.80% | 26,885 |
Daily open, high, low, close and volume for FitLife Brands, Inc. Common Stock (FTLF). Showing 249 trading days. Unadjusted prices.