FitLife Brands, Inc. Common Stock (FTLF) Historical Stock Data
11.69 ↑0.06 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTLF is down -1.44% a day on average. There have been 9 days where FitLife Brands, Inc. Common Stock closed green and 21 days where FTLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 11.79 | 11.69 | ↓$0.10 (-0.85%) | 11.64 | 12.29 | 16.48K |
| 2025-04-10 | 12.08 | 11.63 | ↓$0.45 (-3.73%) | 11.63 | 12.50 | 9.35K |
| 2025-04-09 | 11.28 | 12.02 | ↑$0.74 (6.56%) | 11.17 | 12.05 | 45.69K |
| 2025-04-08 | 11.08 | 10.95 | ↓$0.13 (-1.17%) | 10.73 | 11.85 | 33.08K |
| 2025-04-07 | 10.25 | 10.47 | ↑$0.22 (2.15%) | 9.83 | 11.11 | 74.32K |
| 2025-04-04 | 11.50 | 10.40 | ↓$1.10 (-9.57%) | 10.40 | 11.54 | 36.69K |
| 2025-04-03 | 12.14 | 11.49 | ↓$0.65 (-5.35%) | 11.37 | 12.14 | 16.04K |
| 2025-04-02 | 11.97 | 12.31 | ↑$0.33 (2.80%) | 11.80 | 12.65 | 13.49K |
| 2025-04-01 | 11.95 | 11.85 | ↓$0.10 (-0.84%) | 11.75 | 12.04 | 15.82K |
| 2025-03-31 | 12.44 | 12.10 | ↓$0.34 (-2.73%) | 11.72 | 12.78 | 50.17K |
| 2025-03-28 | 12.93 | 12.61 | ↓$0.32 (-2.47%) | 11.83 | 12.93 | 21.02K |
| 2025-03-27 | 13.95 | 12.97 | ↓$0.98 (-7.00%) | 12.70 | 13.95 | 24.03K |
| 2025-03-26 | 13.49 | 13.92 | ↑$0.43 (3.17%) | 13.49 | 14.17 | 22.37K |
| 2025-03-25 | 13.12 | 13.35 | ↑$0.23 (1.75%) | 13.12 | 13.36 | 5.29K |
| 2025-03-24 | 13.38 | 13.23 | ↓$0.15 (-1.12%) | 13.05 | 13.42 | 7.59K |
| 2025-03-21 | 13.64 | 13.48 | ↓$0.16 (-1.17%) | 13.23 | 13.64 | 17.12K |
| 2025-03-20 | 13.68 | 13.64 | ↓$0.04 (-0.29%) | 13.60 | 13.68 | 1.85K |
| 2025-03-19 | 13.98 | 13.52 | ↓$0.46 (-3.29%) | 13.41 | 14.00 | 7.38K |
| 2025-03-18 | 13.65 | 13.11 | ↓$0.54 (-3.96%) | 13.11 | 14.59 | 12.40K |
| 2025-03-17 | 13.85 | 13.68 | ↓$0.17 (-1.23%) | 13.60 | 14.71 | 6.07K |
| 2025-03-14 | 14.05 | 13.95 | ↓$0.10 (-0.71%) | 13.70 | 14.70 | 10.22K |
| 2025-03-13 | 14.57 | 13.84 | ↓$0.73 (-4.98%) | 13.40 | 14.88 | 21.59K |
| 2025-03-12 | 13.88 | 13.90 | ↑$0.02 (0.14%) | 13.88 | 14.18 | 9.85K |
| 2025-03-11 | 13.99 | 13.75 | ↓$0.24 (-1.72%) | 13.49 | 14.50 | 28.51K |
| 2025-03-10 | 15.09 | 13.90 | ↓$1.19 (-7.86%) | 13.70 | 15.09 | 36.52K |
| 2025-03-07 | 14.61 | 14.85 | ↑$0.24 (1.64%) | 14.60 | 15.29 | 3.71K |
| 2025-03-06 | 14.65 | 14.68 | ↑$0.03 (0.20%) | 14.61 | 14.95 | 4.90K |
| 2025-03-05 | 15.33 | 15.07 | ↓$0.26 (-1.70%) | 14.83 | 15.37 | 5.72K |
| 2025-03-04 | 14.96 | 14.94 | ↓$0.02 (-0.13%) | 14.50 | 15.38 | 17.29K |
| 2025-03-03 | 15.06 | 15.10 | ↑$0.04 (0.27%) | 14.99 | 15.38 | 5.98K |
Create an account or log in to view more rows.
$FTLF looks good
$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