FitLife Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	16.80	16.81	15.81	16.22	16.22	-3.34%	12,677
Aug 12, 2025	15.65	16.79	15.65	16.78	16.78	7.36%	31,803
Aug 11, 2025	14.70	15.76	14.19	15.63	15.63	7.64%	22,242
Aug 8, 2025	14.69	15.06	14.33	14.52	14.52	-0.14%	16,598
Aug 7, 2025	14.81	15.24	14.54	14.54	14.54	-2.68%	13,975
Aug 6, 2025	16.07	16.07	14.86	14.94	14.94	-3.30%	32,011
Aug 5, 2025	15.00	16.20	13.65	15.45	15.45	18.39%	124,650
Aug 4, 2025	12.52	13.05	12.48	13.05	13.05	4.40%	12,649
Aug 1, 2025	12.50	12.80	12.47	12.50	12.50	-	19,177
Jul 31, 2025	12.41	12.83	12.22	12.50	12.50	0.56%	20,738
Jul 30, 2025	13.35	13.35	12.39	12.43	12.43	-5.33%	25,831
Jul 29, 2025	13.00	13.34	12.87	13.13	13.13	2.34%	7,119
Jul 28, 2025	12.84	13.08	12.76	12.83	12.83	-0.54%	9,994
Jul 25, 2025	12.96	13.50	12.77	12.90	12.90	-2.79%	8,315
Jul 24, 2025	13.43	13.63	13.27	13.27	13.27	-1.99%	10,002
Jul 23, 2025	13.61	14.00	13.12	13.54	13.54	2.19%	17,318
Jul 22, 2025	12.82	13.49	12.82	13.25	13.25	2.16%	13,799
Jul 21, 2025	12.78	13.26	12.73	12.97	12.97	1.81%	10,737
Jul 18, 2025	13.25	13.25	12.74	12.74	12.74	-3.92%	10,494
Jul 17, 2025	13.04	13.64	13.04	13.26	13.26	1.14%	12,042
Jul 16, 2025	13.15	13.30	13.10	13.11	13.11	-0.61%	15,463
Jul 15, 2025	13.01	13.25	12.95	13.19	13.19	0.76%	36,785
Jul 14, 2025	13.13	13.13	12.54	13.09	13.09	0.54%	25,599
Jul 11, 2025	13.01	13.19	13.01	13.02	13.02	-1.29%	9,725
Jul 10, 2025	13.45	13.45	13.10	13.19	13.19	-1.79%	9,808
Jul 9, 2025	13.50	13.83	13.00	13.43	13.43	-0.52%	14,068
Jul 8, 2025	13.75	14.20	13.50	13.50	13.50	-1.82%	59,534
Jul 7, 2025	13.78	14.59	13.75	13.75	13.75	-2.76%	18,338
Jul 3, 2025	13.58	14.30	13.58	14.14	14.14	3.89%	11,601
Jul 2, 2025	14.20	14.20	13.42	13.61	13.61	-3.75%	26,231
Jul 1, 2025	13.00	14.31	13.00	14.14	14.14	8.60%	29,074
Jun 30, 2025	12.81	13.42	12.81	13.02	13.02	1.64%	21,649
Jun 27, 2025	12.80	13.10	12.52	12.81	12.81	0.16%	426,558
Jun 26, 2025	12.68	13.07	12.64	12.79	12.79	-0.16%	20,254
Jun 25, 2025	13.05	13.05	12.32	12.81	12.81	-0.23%	18,332
Jun 24, 2025	13.23	13.23	12.29	12.84	12.84	-1.15%	24,441
Jun 23, 2025	13.25	13.35	12.75	12.99	12.99	-2.48%	20,205
Jun 20, 2025	13.70	13.79	13.32	13.32	13.32	-2.27%	8,551
Jun 18, 2025	13.87	13.87	13.35	13.63	13.63	0.22%	10,815
Jun 17, 2025	13.28	14.04	13.26	13.60	13.60	2.56%	10,396
Jun 16, 2025	14.12	14.13	13.26	13.26	13.26	-5.29%	16,451
Jun 13, 2025	14.00	14.19	13.80	14.00	14.00	-1.96%	9,546
Jun 12, 2025	14.00	14.54	13.89	14.28	14.28	2.88%	15,788
Jun 11, 2025	13.87	14.19	13.66	13.88	13.88	-0.86%	7,713
Jun 10, 2025	13.97	14.19	13.76	14.00	14.00	-1.34%	5,788
Jun 9, 2025	14.63	14.63	13.96	14.19	14.19	-0.84%	6,988
Jun 6, 2025	14.12	14.94	14.09	14.31	14.31	-1.04%	7,254
Jun 5, 2025	14.14	14.68	14.14	14.46	14.46	-	6,395
Jun 4, 2025	14.47	14.91	14.42	14.46	14.46	0.84%	6,314
Jun 3, 2025	14.77	15.05	14.23	14.34	14.34	-3.17%	7,636