FitLife Brands, Inc. Common Stock (FTLF) Historical Stock Data
18.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTLF is down -0.33% a day on average. There have been 13 days where FitLife Brands, Inc. Common Stock closed green and 17 days where FTLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 17.76 | 18.10 | ↑$0.34 (1.91%) | 17.41 | 18.34 | 11.49K |
| 2025-12-15 | 18.07 | 18.38 | ↑$0.31 (1.72%) | 17.61 | 18.38 | 12.40K |
| 2025-12-12 | 17.99 | 17.97 | ↓$0.02 (-0.11%) | 17.50 | 18.25 | 12.97K |
| 2025-12-11 | 16.93 | 17.86 | ↑$0.93 (5.49%) | 16.93 | 18.49 | 28.66K |
| 2025-12-10 | 16.00 | 17.14 | ↑$1.14 (7.11%) | 16.00 | 17.70 | 15.76K |
| 2025-12-09 | 16.65 | 16.30 | ↓$0.35 (-2.10%) | 16.26 | 16.72 | 15.32K |
| 2025-12-08 | 17.46 | 16.58 | ↓$0.88 (-5.04%) | 16.49 | 18.00 | 9.83K |
| 2025-12-05 | 18.50 | 17.26 | ↓$1.24 (-6.70%) | 17.26 | 18.50 | 5.71K |
| 2025-12-04 | 17.57 | 17.75 | ↑$0.18 (1.02%) | 16.90 | 17.93 | 20.88K |
| 2025-12-03 | 17.69 | 17.68 | ↓$0.01 (-0.06%) | 17.17 | 17.85 | 19.23K |
| 2025-12-02 | 18.31 | 17.68 | ↓$0.63 (-3.44%) | 17.48 | 18.75 | 7.57K |
| 2025-12-01 | 18.75 | 18.18 | ↓$0.57 (-3.07%) | 18.00 | 19.23 | 10.80K |
| 2025-11-28 | 18.79 | 18.65 | ↓$0.14 (-0.75%) | 18.50 | 18.79 | 1.79K |
| 2025-11-26 | 18.19 | 18.53 | ↑$0.34 (1.87%) | 18.19 | 18.93 | 8.45K |
| 2025-11-25 | 18.10 | 18.08 | ↓$0.02 (-0.11%) | 17.96 | 18.50 | 12.04K |
| 2025-11-24 | 18.20 | 17.86 | ↓$0.34 (-1.87%) | 17.86 | 18.34 | 10.48K |
| 2025-11-21 | 17.68 | 18.19 | ↑$0.51 (2.88%) | 17.68 | 18.40 | 4.22K |
| 2025-11-20 | 18.54 | 17.62 | ↓$0.92 (-4.96%) | 17.62 | 18.54 | 10.44K |
| 2025-11-19 | 18.36 | 18.37 | ↑$0.00 (0.03%) | 18.12 | 18.62 | 4.02K |
| 2025-11-18 | 17.70 | 18.24 | ↑$0.54 (3.05%) | 17.45 | 18.63 | 44.24K |
| 2025-11-17 | 18.22 | 17.60 | ↓$0.62 (-3.40%) | 17.53 | 18.27 | 15.94K |
| 2025-11-14 | 18.44 | 18.08 | ↓$0.36 (-1.95%) | 17.52 | 19.20 | 26.97K |
| 2025-11-13 | 17.83 | 18.45 | ↑$0.62 (3.48%) | 17.52 | 18.82 | 16.69K |
| 2025-11-12 | 19.27 | 18.97 | ↓$0.30 (-1.56%) | 18.86 | 19.50 | 18.62K |
| 2025-11-11 | 19.00 | 19.18 | ↑$0.18 (0.95%) | 18.70 | 19.45 | 9.38K |
| 2025-11-10 | 18.70 | 18.56 | ↓$0.14 (-0.75%) | 18.52 | 19.50 | 12.54K |
| 2025-11-07 | 18.80 | 18.36 | ↓$0.44 (-2.34%) | 18.35 | 18.88 | 13.01K |
| 2025-11-06 | 19.60 | 18.75 | ↓$0.85 (-4.34%) | 18.75 | 19.60 | 8.75K |
| 2025-11-05 | 19.59 | 19.60 | ↑$0.01 (0.05%) | 19.40 | 19.95 | 10.59K |
| 2025-11-04 | 19.24 | 19.85 | ↑$0.61 (3.17%) | 19.24 | 19.95 | 26.54K |
Create an account or log in to view more rows.
$FTLF I'll say it again slowwwllyyyy! Better stocks to short by far
$FTLF the catalyst we need !
$FTLF yes
keep going down
let's go
stop stalling
$FTLF looks good
$FTLF today feels different to the moon
$FTLF Don't hold!!! Buy it
$FTLF just go up
$FTLF buy SHARES
$FTLF what V recovery or fake pump
$FTLF shaking weak hands that’s all