Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

FTLF FitLife Brands Inc

30.69

0.12 (0.39%)

Jun 01 2024 - Closed

Delayed by 15 minutes

FTLF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	30.69	0.12	0.39%	30.80	31.1323	30.50	15,267
May 30 2024	30.57	-0.23	-0.75%	31.45	31.45	30.3884	3,170
May 29 2024	30.80	-0.04	-0.13%	30.40	31.00	30.00	6,669
May 28 2024	30.84	0.84	2.80%	30.00	34.01	30.00	24,394
May 24 2024	30.00	0.55	1.87%	29.62	30.1001	29.445	7,357
May 23 2024	29.45	1.45	5.18%	28.90	29.49	28.475	14,321
May 22 2024	28.0001	0.20	0.72%	28.25	28.29	28.00	3,263
May 21 2024	27.80	0.05	0.18%	27.81	28.50	27.75	5,092
May 20 2024	27.75	0.00	0.00%	27.83	28.9545	27.75	4,405
May 17 2024	27.75	-0.24	-0.86%	28.00	28.75	27.23	3,139
May 16 2024	27.99	-1.58	-5.33%	29.80	29.80	27.7201	5,034
May 15 2024	29.565	-0.05	-0.18%	30.00	30.00	27.10	4,086
May 14 2024	29.6177	-0.85	-2.80%	30.09	30.7999	29.5046	7,427
May 13 2024	30.47	0.47	1.57%	30.15	30.47	29.96	3,141
May 10 2024	30.00	-0.05	-0.17%	30.21	30.25	29.4862	6,707
May 09 2024	30.05	0.36	1.20%	29.98	30.24	29.70	2,057
May 08 2024	29.695	0.71	2.43%	28.99	29.99	28.7877	18,512
May 07 2024	28.99	1.39	5.04%	27.3167	28.99	27.2101	2,768
May 06 2024	27.60	-0.35	-1.25%	27.87	27.87	27.20	3,582
May 03 2024	27.95	-0.15	-0.53%	28.04	28.60	27.75	1,152
May 02 2024	28.10	0.35	1.26%	28.17	28.17	27.7001	686
May 01 2024	27.75	0.01	0.04%	27.75	28.50	27.75	9,838
Apr 30 2024	27.74	-0.71	-2.50%	28.50	28.50	27.475	1,693
Apr 29 2024	28.45	-0.27	-0.95%	28.33	28.8768	28.33	4,407
Apr 26 2024	28.7234	0.72	2.58%	27.86	28.7234	27.7044	1,914
Apr 25 2024	28.00	0.00	0.00%	27.99	28.21	27.51	1,829
Apr 24 2024	28.00	0.05	0.18%	28.00	28.60	27.9253	2,088
Apr 23 2024	27.95	-0.09	-0.32%	28.55	29.3149	27.81	3,890
Apr 22 2024	28.04	-0.83	-2.87%	28.98	28.98	27.85	4,223
Apr 19 2024	28.87	-0.22	-0.76%	28.75	29.2699	28.425	13,169
Apr 18 2024	29.09	-0.51	-1.72%	29.45	29.45	28.88	8,874
Apr 17 2024	29.60	0.99	3.46%	28.80	29.765	28.56	14,692
Apr 16 2024	28.61	-0.44	-1.51%	29.39	29.39	28.5001	2,696
Apr 15 2024	29.05	0.84	2.99%	28.50	29.75	27.75	21,329
Apr 12 2024	28.2056	-0.09	-0.33%	28.22	28.2852	27.80	7,285
Apr 11 2024	28.30	0.04	0.14%	27.70	28.46	27.36	13,566
Apr 10 2024	28.26	1.26	4.67%	27.16	28.26	26.38	8,900
Apr 09 2024	27.00	-1.49	-5.23%	28.50	28.50	27.00	4,363
Apr 08 2024	28.49	0.72	2.59%	27.77	28.87	27.0101	11,993
Apr 05 2024	27.77	1.97	7.64%	26.01	28.90	26.0001	38,494
Apr 04 2024	25.80	0.06	0.23%	25.74	26.30	25.5859	13,271
Apr 03 2024	25.74	0.87	3.50%	24.87	25.74	24.17	13,503
Apr 02 2024	24.87	0.37	1.52%	24.69	24.87	23.0101	6,490
Apr 01 2024	24.4985	0.69	2.89%	23.35	24.68	23.35	12,795
Mar 28 2024	23.81	0.01	0.04%	24.08	24.08	23.81	2,178
Mar 27 2024	23.80	-0.19	-0.79%	24.2499	24.2499	23.20	3,553
Mar 26 2024	23.99	0.54	2.30%	23.59	24.6899	23.45	5,156
Mar 25 2024	23.45	1.35	6.11%	22.10	23.4501	22.10	12,206
Mar 22 2024	22.10	0.55	2.55%	21.75	22.10	21.75	1,477
Mar 21 2024	21.55	-0.51	-2.32%	22.07	22.10	21.55	3,339
Mar 20 2024	22.0617	0.31	1.43%	21.33	22.0617	21.33	6,668
Mar 19 2024	21.75	-0.23	-1.05%	21.75	21.75	21.50	1,046
Mar 18 2024	21.98	0.23	1.06%	21.90	21.98	21.60	1,049
Mar 15 2024	21.75	-0.15	-0.68%	21.77	21.99	21.19	1,966
Mar 14 2024	21.90	0.20	0.92%	21.70	21.90	21.45	1,054
Mar 13 2024	21.70	-0.03	-0.14%	21.72	21.90	21.05	19,606
Mar 12 2024	21.73	0.14	0.66%	21.16	21.73	21.16	387
Mar 11 2024	21.5885	-0.17	-0.79%	21.80	21.80	21.40	4,124
Mar 08 2024	21.76	0.00	0.00%	21.70	21.76	21.70	1,183
Mar 07 2024	21.76	-0.29	-1.30%	22.00	22.00	21.0101	9,403
Mar 06 2024	22.0474	-0.23	-1.01%	22.26	22.26	22.00	1,862
Mar 05 2024	22.2729	-0.32	-1.40%	22.65	22.65	22.2729	820

United Oil & Gas

Invesco DB Precious Metals

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