FitLife Brands, Inc. Common Stock (FTLF) Historical Stock Data
31.44 ↓1.50 (-4.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTLF is down -0.35% a day on average. There have been 14 days where FitLife Brands, Inc. Common Stock closed green and 16 days where FTLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.05 | 31.44 | ↓$1.61 (-4.87%) | 31.44 | 33.37 | 33.69K |
| 2024-12-19 | 32.18 | 32.94 | ↑$0.76 (2.36%) | 32.11 | 32.94 | 4.38K |
| 2024-12-18 | 33.50 | 33.05 | ↓$0.45 (-1.34%) | 33.05 | 33.75 | 3.36K |
| 2024-12-17 | 33.90 | 33.50 | ↓$0.40 (-1.18%) | 33.01 | 33.90 | 7.77K |
| 2024-12-16 | 33.50 | 33.84 | ↑$0.34 (1.01%) | 33.30 | 33.84 | 3.99K |
| 2024-12-13 | 33.50 | 34.00 | ↑$0.50 (1.49%) | 33.50 | 34.81 | 7.43K |
| 2024-12-12 | 32.00 | 33.60 | ↑$1.60 (5.00%) | 32.00 | 33.70 | 11.53K |
| 2024-12-11 | 32.00 | 32.10 | ↑$0.10 (0.32%) | 31.30 | 32.49 | 6.65K |
| 2024-12-10 | 32.50 | 32.34 | ↓$0.16 (-0.50%) | 31.28 | 33.20 | 8.18K |
| 2024-12-09 | 32.07 | 32.50 | ↑$0.43 (1.34%) | 32.07 | 32.76 | 7.01K |
| 2024-12-06 | 32.94 | 32.10 | ↓$0.84 (-2.55%) | 32.10 | 33.00 | 10.38K |
| 2024-12-05 | 31.39 | 32.14 | ↑$0.75 (2.39%) | 31.39 | 32.76 | 8.23K |
| 2024-12-04 | 33.50 | 31.51 | ↓$1.99 (-5.94%) | 31.27 | 33.50 | 6.87K |
| 2024-12-03 | 33.34 | 32.98 | ↓$0.36 (-1.08%) | 32.81 | 33.54 | 8.41K |
| 2024-12-02 | 33.99 | 33.35 | ↓$0.64 (-1.88%) | 32.61 | 33.99 | 9.38K |
| 2024-11-29 | 34.00 | 33.73 | ↓$0.27 (-0.79%) | 32.68 | 34.00 | 2.63K |
| 2024-11-27 | 34.00 | 33.61 | ↓$0.39 (-1.15%) | 33.60 | 34.00 | 3.75K |
| 2024-11-26 | 34.12 | 34.10 | ↓$0.02 (-0.06%) | 32.97 | 34.94 | 18.99K |
| 2024-11-25 | 32.65 | 34.12 | ↑$1.47 (4.50%) | 32.58 | 34.27 | 14.53K |
| 2024-11-22 | 31.89 | 32.30 | ↑$0.41 (1.29%) | 31.62 | 32.72 | 13K |
| 2024-11-21 | 31.88 | 32.01 | ↑$0.13 (0.41%) | 31.88 | 32.25 | 5.80K |
| 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 |
Create an account or log in to view more rows.
$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
$FTLF I hate this company.
$FTLF Many many bears
$FTLF Market is down
No worries
$FTLF why spike ?