FitLife Brands, Inc. Common Stock (FTLF) Historical Stock Data
31.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTLF is down -0.27% a day on average. There have been 15 days where FitLife Brands, Inc. Common Stock closed green and 15 days where FTLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 31.02 | 31.83 | ↑$0.81 (2.61%) | 30.96 | 31.87 | 10.79K |
| 2024-11-19 | 30.81 | 31.10 | ↑$0.29 (0.94%) | 30.25 | 31.25 | 13.49K |
| 2024-11-18 | 30.50 | 30.36 | ↓$0.14 (-0.46%) | 30.04 | 31.74 | 30.05K |
| 2024-11-15 | 33.47 | 30.26 | ↓$3.21 (-9.59%) | 28.28 | 33.47 | 101.51K |
| 2024-11-14 | 35.49 | 33.08 | ↓$2.41 (-6.79%) | 32.10 | 35.49 | 58.33K |
| 2024-11-13 | 33.95 | 34.88 | ↑$0.93 (2.74%) | 33.12 | 35.27 | 27.97K |
| 2024-11-12 | 33.94 | 33.75 | ↓$0.19 (-0.56%) | 33.54 | 33.94 | 15.26K |
| 2024-11-11 | 33.14 | 33.79 | ↑$0.65 (1.96%) | 33.14 | 33.79 | 11.71K |
| 2024-11-08 | 32.86 | 32.83 | ↓$0.03 (-0.09%) | 32.00 | 32.90 | 8.67K |
| 2024-11-07 | 31.80 | 32.51 | ↑$0.71 (2.23%) | 31.80 | 33.35 | 20.61K |
| 2024-11-06 | 32.00 | 32.84 | ↑$0.84 (2.63%) | 31.12 | 33.15 | 48.61K |
| 2024-11-05 | 31.46 | 31.82 | ↑$0.36 (1.15%) | 31.27 | 32.50 | 5.88K |
| 2024-11-04 | 31.48 | 31.46 | ↓$0.02 (-0.06%) | 31.11 | 32.00 | 7.61K |
| 2024-11-01 | 31.59 | 31.80 | ↑$0.21 (0.66%) | 31.30 | 31.80 | 4.14K |
| 2024-10-31 | 31.45 | 31.65 | ↑$0.20 (0.63%) | 31.40 | 32.24 | 4.63K |
| 2024-10-30 | 31.33 | 31.42 | ↑$0.09 (0.29%) | 31.27 | 31.87 | 3.44K |
| 2024-10-29 | 31.47 | 31.50 | ↑$0.03 (0.10%) | 31.40 | 31.74 | 3.65K |
| 2024-10-28 | 31.69 | 31.25 | ↓$0.44 (-1.39%) | 31.25 | 31.93 | 10.06K |
| 2024-10-25 | 32.43 | 31.71 | ↓$0.72 (-2.22%) | 31.71 | 32.77 | 7.09K |
| 2024-10-24 | 32.92 | 32.23 | ↓$0.69 (-2.10%) | 32.23 | 32.95 | 9.31K |
| 2024-10-23 | 32.42 | 32.56 | ↑$0.14 (0.43%) | 32.06 | 32.68 | 11.68K |
| 2024-10-22 | 30.59 | 32.25 | ↑$1.66 (5.43%) | 30.33 | 33.54 | 51.34K |
| 2024-10-21 | 31.33 | 30.50 | ↓$0.82 (-2.63%) | 30.00 | 31.33 | 3.02K |
| 2024-10-18 | 31.75 | 31.27 | ↓$0.48 (-1.51%) | 31.26 | 32.00 | 4.66K |
| 2024-10-17 | 32.18 | 31.76 | ↓$0.42 (-1.31%) | 31.76 | 32.18 | 2.50K |
| 2024-10-16 | 32.18 | 32.18 | ↑$0.00 (0.00%) | 32.18 | 32.18 | 1.16K |
| 2024-10-15 | 31.94 | 32.03 | ↑$0.09 (0.28%) | 31.94 | 32.48 | 2.78K |
| 2024-10-14 | 32.00 | 31.94 | ↓$0.06 (-0.19%) | 31.65 | 32.35 | 2.31K |
| 2024-10-11 | 32.30 | 31.98 | ↓$0.33 (-1.01%) | 31.32 | 32.30 | 3.31K |
| 2024-10-10 | 32.50 | 32.46 | ↓$0.04 (-0.12%) | 32.46 | 32.89 | 3.24K |
Create an account or log in to view more rows.
$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
$FTLF I hate this company.
$FTLF Many many bears
$FTLF Market is down
No worries
$FTLF why spike ?
$FTLF today feels different to the moon