Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
FitLife Brands Inc (FTLF)
FitLife Brands Inc (FTLF) Historical

FTLF FitLife Brands Inc

32.04

-0.12 (-0.37%)

After Hours

Last Updated: 17:30:00

Delayed by 15 minutes

FTLF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	32.04	-0.12	-0.37%	32.41	32.70	31.85	5,573
Jan 02 2025	32.16	-0.44	-1.35%	32.01	32.51	32.00	2,746
Dec 31 2024	32.60	-0.63	-1.90%	33.03	33.40	32.50	6,083
Dec 30 2024	33.23	1.09	3.39%	34.00	34.00	33.00	7,131
Dec 27 2024	32.14	0.00	0.00%	32.39	32.9999	32.14	13,173
Dec 26 2024	32.14	0.14	0.44%	32.44	32.44	32.02	2,174
Dec 24 2024	32.00	-0.25	-0.78%	32.25	32.70	32.00	2,919
Dec 23 2024	32.25	0.81	2.58%	31.56	32.37	31.56	11,103
Dec 20 2024	31.44	-1.50	-4.55%	32.99	33.365	31.44	33,680
Dec 19 2024	32.94	-0.11	-0.33%	32.98	32.98	32.1079	4,378
Dec 18 2024	33.05	-0.45	-1.34%	33.50	33.82	33.05	3,341
Dec 17 2024	33.50	-0.34	-1.00%	33.90	33.95	33.0101	7,740
Dec 16 2024	33.84	-0.16	-0.47%	33.50	33.84	33.2986	3,890
Dec 13 2024	34.00	0.40	1.19%	33.67	34.81	33.67	7,149
Dec 12 2024	33.60	1.50	4.67%	32.00	33.70	32.00	11,474
Dec 11 2024	32.1018	-0.24	-0.73%	32.43	32.485	31.99	4,290
Dec 10 2024	32.3375	-0.16	-0.50%	32.80	33.20	31.28	8,073
Dec 09 2024	32.50	0.40	1.25%	32.24	32.7597	32.10	6,257
Dec 06 2024	32.10	-0.04	-0.12%	32.94	33.00	32.10	10,356
Dec 05 2024	32.14	0.63	2.00%	31.99	32.76	31.79	7,908
Dec 04 2024	31.51	-1.47	-4.46%	32.97	33.50	31.27	6,873
Dec 03 2024	32.98	-0.37	-1.11%	33.34	33.5389	32.81	8,393
Dec 02 2024	33.35	-0.38	-1.13%	33.83	33.83	32.61	8,882
Nov 29 2024	33.73	0.12	0.36%	34.00	34.00	32.677	2,449
Nov 27 2024	33.61	-0.49	-1.44%	34.00	34.00	33.60	3,746
Nov 26 2024	34.10	-0.02	-0.06%	33.4895	34.94	32.9655	18,767
Nov 25 2024	34.12	1.82	5.63%	32.65	34.265	32.5843	14,507
Nov 22 2024	32.30	0.29	0.91%	31.89	32.72	31.62	12,980
Nov 21 2024	32.01	0.18	0.57%	31.88	32.25	31.88	5,803
Nov 20 2024	31.83	0.73	2.35%	31.02	31.87	30.96	10,763
Nov 19 2024	31.10	0.74	2.44%	31.00	31.2529	30.2481	13,256
Nov 18 2024	30.36	0.10	0.33%	30.50	31.74	30.0401	29,938
Nov 15 2024	30.26	-2.82	-8.52%	33.47	33.47	28.283	101,410
Nov 14 2024	33.08	-1.80	-5.16%	33.25	33.35	32.10	57,672
Nov 13 2024	34.88	1.13	3.35%	33.95	35.27	33.12	27,435
Nov 12 2024	33.75	-0.04	-0.12%	33.91	33.91	33.54	15,152
Nov 11 2024	33.79	0.96	2.92%	33.14	33.79	33.14	11,605
Nov 08 2024	32.83	0.32	0.98%	32.0803	32.9035	32.00	8,432
Nov 07 2024	32.51	-0.33	-1.00%	31.80	33.3507	31.80	20,517
Nov 06 2024	32.84	1.02	3.20%	32.00	33.15	31.1201	48,603
Nov 05 2024	31.822	0.36	1.15%	31.2708	33.00	31.2708	5,750
Nov 04 2024	31.46	-0.34	-1.07%	31.48	32.00	31.1101	7,608
Nov 01 2024	31.80	0.15	0.47%	31.59	31.80	31.295	4,084
Oct 31 2024	31.65	0.23	0.73%	31.452	32.2392	31.395	4,623
Oct 30 2024	31.42	-0.08	-0.25%	31.50	31.87	31.269	3,291
Oct 29 2024	31.50	0.25	0.80%	31.40	31.7367	31.40	3,536
Oct 28 2024	31.25	-0.46	-1.45%	31.845	31.93	31.25	9,669
Oct 25 2024	31.71	-0.52	-1.61%	32.43	32.7716	31.71	7,085
Oct 24 2024	32.23	-0.33	-1.01%	32.92	32.95	32.23	9,313
Oct 23 2024	32.56	0.31	0.96%	32.42	32.68	32.0556	11,532
Oct 22 2024	32.25	1.75	5.74%	30.59	33.5399	30.325	51,298
Oct 21 2024	30.50	-0.77	-2.46%	31.50	31.50	30.00	3,024
Oct 18 2024	31.27	-0.49	-1.54%	31.81	31.9999	31.26	4,657
Oct 17 2024	31.76	-0.42	-1.31%	32.18	32.27	31.76	2,495
Oct 16 2024	32.18	0.15	0.47%	31.99	32.18	31.99	1,001
Oct 15 2024	32.03	0.09	0.28%	31.94	32.48	31.94	2,780
Oct 14 2024	31.94	-0.04	-0.11%	31.99	32.35	31.6501	2,313
Oct 11 2024	31.9756	-0.48	-1.49%	32.3019	32.3019	31.32	3,309
Oct 10 2024	32.46	-0.02	-0.06%	32.50	32.89	32.23	3,141
Oct 09 2024	32.48	-0.20	-0.61%	32.84	32.84	32.48	3,663
Oct 08 2024	32.68	-0.31	-0.94%	32.98	32.98	32.50	1,616
Oct 07 2024	32.99	0.25	0.76%	33.21	33.21	32.99	1,852

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions