Skip to main content
FitLife Brands, Inc. (FTLF)
NASDAQ: FTLF · Real-Time Price · USD
17.26
-0.49 (-2.76%)
Dec 5, 2025, 4:00 PM EST - Market closed

FitLife Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.5018.5017.2617.2617.26-2.76%5,709
Dec 4, 202517.5717.9316.9017.7517.750.40%20,876
Dec 3, 202517.6917.8517.1717.6817.68-19,232
Dec 2, 202518.3118.7517.4817.6817.68-2.72%7,565
Dec 1, 202518.7519.2318.0018.1818.18-2.55%10,802
Nov 28, 202518.7918.7918.5018.6518.650.65%1,792
Nov 26, 202518.1918.9318.1918.5318.532.49%8,451
Nov 25, 202518.1018.5017.9618.0818.081.23%12,041
Nov 24, 202518.2018.3417.8617.8617.86-1.81%10,479
Nov 21, 202517.6818.4017.6818.1918.193.23%4,219
Nov 20, 202518.5418.5417.6217.6217.62-4.06%10,436
Nov 19, 202518.3618.6218.1218.3718.370.69%4,024
Nov 18, 202517.7018.6317.4518.2418.243.64%44,241
Nov 17, 202518.2218.2717.5317.6017.60-2.65%15,935
Nov 14, 202518.4419.2017.5218.0818.08-2.01%26,966
Nov 13, 202517.8318.8217.5218.4518.45-2.74%16,693
Nov 12, 202519.2719.5018.8618.9718.97-1.09%18,616
Nov 11, 202519.0019.4518.7019.1819.183.34%9,376
Nov 10, 202518.7019.5018.5218.5618.561.09%12,539
Nov 7, 202518.8018.8818.3518.3618.36-2.08%13,010
Nov 6, 202519.6019.6018.7518.7518.75-4.34%8,748
Nov 5, 202519.5919.9519.4019.6019.60-1.26%10,588
Nov 4, 202519.1219.9519.1219.8519.852.80%26,885
Nov 3, 202519.1119.5919.1119.3119.310.99%7,626
Oct 31, 202519.2019.3419.1019.1219.12-1.14%4,632
Oct 30, 202519.1119.4619.1119.3419.340.57%8,182
Oct 29, 202519.7519.8719.1519.2319.23-2.88%34,017
Oct 28, 202519.2019.8519.1419.8019.802.80%32,445
Oct 27, 202519.3019.5818.8019.2619.26-0.21%23,571
Oct 24, 202519.5119.6919.2619.3019.300.99%10,032
Oct 23, 202519.0019.2818.8519.1119.111.81%8,191
Oct 22, 202518.2218.7718.0418.7718.774.16%14,951
Oct 21, 202518.1018.4617.9518.0218.02-1.64%19,318
Oct 20, 202517.8518.5017.6318.3218.323.50%13,529
Oct 17, 202518.5818.6517.5017.7017.70-5.30%36,119
Oct 16, 202519.9819.9818.6918.6918.69-6.69%20,332
Oct 15, 202520.0720.0719.7420.0320.03-0.10%11,161
Oct 14, 202520.1220.1519.8220.0520.05-0.50%12,880
Oct 13, 202520.5020.8020.0020.1520.152.28%19,488
Oct 10, 202520.5520.5519.7019.7019.70-3.48%5,927
Oct 9, 202520.5020.9820.3720.4120.41-1.69%12,124
Oct 8, 202520.0120.9220.0120.7620.763.49%18,489
Oct 7, 202520.0020.2519.7620.0620.061.62%5,852
Oct 6, 202520.1520.2719.7419.7419.74-2.03%12,601
Oct 3, 202519.9420.1519.7020.1520.152.13%3,555
Oct 2, 202519.5620.0019.5619.7319.730.15%4,210
Oct 1, 202520.0020.0919.6819.7019.70-0.96%15,675
Sep 30, 202519.9120.1119.7319.8919.89-0.10%16,785
Sep 29, 202519.9820.1519.6619.9119.910.15%21,550
Sep 26, 202519.7519.9419.6919.8819.881.58%17,086