FitLife Brands Inc. Common Stock (FTLF) Historical Stock Data
30.04 ↑0.42 (1.43%)
As of May 14, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, FTLF is up 0.55% a day on average. There have been 16 days where FitLife Brands Inc. Common Stock closed green and 14 days where FTLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 30.09 | 29.62 | ↓$0.47 (-1.57%) | 29.50 | 30.80 | 7.43K |
| 2024-05-13 | 30.15 | 30.47 | ↑$0.32 (1.06%) | 29.96 | 30.47 | 3.14K |
| 2024-05-10 | 30.21 | 30.00 | ↓$0.21 (-0.70%) | 29.49 | 30.25 | 6.71K |
| 2024-05-09 | 30.24 | 30.05 | ↓$0.19 (-0.63%) | 29.70 | 30.24 | 2.06K |
| 2024-05-08 | 29.00 | 29.70 | ↑$0.70 (2.41%) | 28.79 | 29.99 | 18.51K |
| 2024-05-07 | 27.32 | 28.99 | ↑$1.67 (6.13%) | 27.21 | 28.99 | 2.77K |
| 2024-05-06 | 27.85 | 27.60 | ↓$0.25 (-0.90%) | 27.20 | 27.86 | 3.58K |
| 2024-05-03 | 28.60 | 27.95 | ↓$0.65 (-2.27%) | 27.95 | 28.60 | 1.15K |
| 2024-05-02 | 27.70 | 28.10 | ↑$0.40 (1.44%) | 27.70 | 28.10 | 686 |
| 2024-05-01 | 27.97 | 27.75 | ↓$0.22 (-0.79%) | 27.75 | 28.50 | 9.84K |
| 2024-04-30 | 28.01 | 27.74 | ↓$0.27 (-0.96%) | 27.48 | 28.01 | 1.69K |
| 2024-04-29 | 28.33 | 28.45 | ↑$0.12 (0.42%) | 28.33 | 28.88 | 4.41K |
| 2024-04-26 | 28.00 | 28.72 | ↑$0.72 (2.58%) | 27.70 | 28.72 | 1.91K |
| 2024-04-25 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 27.51 | 28.21 | 1.83K |
| 2024-04-24 | 28.60 | 28.00 | ↓$0.60 (-2.10%) | 27.93 | 28.60 | 2.09K |
| 2024-04-23 | 28.55 | 27.95 | ↓$0.60 (-2.10%) | 27.81 | 29.31 | 3.91K |
| 2024-04-22 | 28.98 | 28.04 | ↓$0.94 (-3.24%) | 27.85 | 28.98 | 4.22K |
| 2024-04-19 | 29.05 | 28.87 | ↓$0.18 (-0.62%) | 28.43 | 29.27 | 13.17K |
| 2024-04-18 | 29.45 | 29.09 | ↓$0.36 (-1.22%) | 28.88 | 29.45 | 8.88K |
| 2024-04-17 | 28.68 | 29.60 | ↑$0.93 (3.23%) | 28.56 | 29.77 | 14.80K |
| 2024-04-16 | 29.05 | 28.61 | ↓$0.44 (-1.51%) | 28.50 | 29.05 | 2.72K |
| 2024-04-15 | 28.50 | 29.05 | ↑$0.55 (1.93%) | 27.75 | 29.75 | 21.33K |
| 2024-04-12 | 28.10 | 28.21 | ↑$0.11 (0.38%) | 27.80 | 28.29 | 7.29K |
| 2024-04-11 | 27.70 | 28.30 | ↑$0.60 (2.17%) | 27.36 | 28.46 | 13.57K |
| 2024-04-10 | 27.00 | 28.26 | ↑$1.26 (4.67%) | 26.38 | 28.26 | 8.90K |
| 2024-04-09 | 28.50 | 27.00 | ↓$1.50 (-5.26%) | 27.00 | 28.50 | 4.36K |
| 2024-04-08 | 27.77 | 28.49 | ↑$0.72 (2.59%) | 27.01 | 28.79 | 12.63K |
| 2024-04-05 | 26.40 | 27.77 | ↑$1.37 (5.19%) | 26.00 | 28.90 | 38.49K |
| 2024-04-04 | 25.59 | 25.80 | ↑$0.21 (0.84%) | 25.59 | 26.30 | 13.28K |
| 2024-04-03 | 24.46 | 25.74 | ↑$1.28 (5.25%) | 24.17 | 25.74 | 13.50K |
Create an account or log in to view more rows.
$FTLF Let it go...
$FTLF make it rain
let’s see some green
$FTLF added
$FTLF HODL
$FTLF good times