FitLife Brands, Inc. (FTLF)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 28.00 | 28.72 | 27.70 | 28.72 | 28.72 | 1,900 |
| 25 Apr 2024 | 28.00 | 28.21 | 27.51 | 28.00 | 28.00 | 1,800 |
| 24 Apr 2024 | 28.60 | 28.60 | 27.93 | 28.00 | 28.00 | 2,100 |
| 23 Apr 2024 | 28.55 | 29.31 | 27.81 | 27.95 | 27.95 | 3,900 |
| 22 Apr 2024 | 28.98 | 28.98 | 27.85 | 28.04 | 28.04 | 4,200 |
| 19 Apr 2024 | 29.05 | 29.27 | 28.43 | 28.87 | 28.87 | 13,200 |
| 18 Apr 2024 | 29.45 | 29.45 | 28.88 | 29.09 | 29.09 | 8,900 |
| 17 Apr 2024 | 28.68 | 29.77 | 28.56 | 29.60 | 29.60 | 14,700 |
| 16 Apr 2024 | 29.05 | 29.05 | 28.50 | 28.61 | 28.61 | 2,700 |
| 15 Apr 2024 | 28.50 | 29.75 | 27.75 | 29.05 | 29.05 | 21,100 |
| 12 Apr 2024 | 28.10 | 28.29 | 27.80 | 28.21 | 28.21 | 7,300 |
| 11 Apr 2024 | 27.70 | 28.46 | 27.36 | 28.30 | 28.30 | 13,600 |
| 10 Apr 2024 | 27.00 | 28.26 | 26.38 | 28.26 | 28.26 | 8,900 |
| 09 Apr 2024 | 28.50 | 28.50 | 27.00 | 27.00 | 27.00 | 4,400 |
| 08 Apr 2024 | 27.77 | 28.79 | 27.01 | 28.49 | 28.49 | 12,600 |
| 05 Apr 2024 | 26.40 | 28.90 | 26.00 | 27.77 | 27.77 | 38,500 |
| 04 Apr 2024 | 25.59 | 26.30 | 25.59 | 25.80 | 25.80 | 13,300 |
| 03 Apr 2024 | 24.46 | 25.74 | 24.17 | 25.74 | 25.74 | 13,400 |
| 02 Apr 2024 | 24.69 | 24.87 | 23.01 | 24.87 | 24.87 | 6,500 |
| 01 Apr 2024 | 24.20 | 24.68 | 23.43 | 24.50 | 24.50 | 12,800 |
| 28 Mar 2024 | 24.08 | 24.08 | 23.81 | 23.81 | 23.81 | 2,200 |
| 27 Mar 2024 | 24.25 | 24.25 | 23.20 | 23.80 | 23.80 | 3,600 |
| 26 Mar 2024 | 23.53 | 24.69 | 23.45 | 23.99 | 23.99 | 5,200 |
| 25 Mar 2024 | 22.22 | 23.45 | 22.22 | 23.45 | 23.45 | 12,200 |
| 22 Mar 2024 | 21.90 | 22.10 | 21.90 | 22.10 | 22.10 | 1,500 |
| 21 Mar 2024 | 22.07 | 22.09 | 21.55 | 21.55 | 21.55 | 3,300 |
| 20 Mar 2024 | 21.74 | 22.06 | 21.50 | 22.06 | 22.06 | 6,700 |
| 19 Mar 2024 | 21.61 | 21.75 | 21.61 | 21.75 | 21.75 | 1,000 |
| 18 Mar 2024 | 21.65 | 21.98 | 21.60 | 21.75 | 21.75 | 1,100 |
| 15 Mar 2024 | 21.77 | 21.99 | 21.19 | 21.75 | 21.75 | 2,100 |
| 14 Mar 2024 | 21.70 | 21.90 | 21.45 | 21.90 | 21.90 | 1,100 |
| 13 Mar 2024 | 21.72 | 21.90 | 21.62 | 21.70 | 21.70 | 19,600 |
| 12 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 500 |
| 11 Mar 2024 | 21.40 | 21.70 | 21.40 | 21.59 | 21.59 | 4,100 |
| 08 Mar 2024 | 21.75 | 21.76 | 21.75 | 21.76 | 21.76 | 1,200 |
| 07 Mar 2024 | 22.00 | 22.00 | 21.01 | 21.76 | 21.76 | 9,400 |
| 06 Mar 2024 | 22.20 | 22.20 | 22.00 | 22.05 | 22.05 | 1,900 |
| 05 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 800 |
| 04 Mar 2024 | 22.89 | 22.89 | 22.59 | 22.59 | 22.59 | 4,300 |
| 01 Mar 2024 | 22.57 | 23.01 | 22.01 | 22.59 | 22.59 | 5,300 |
| 29 Feb 2024 | 22.72 | 22.72 | 22.47 | 22.47 | 22.47 | 2,500 |
| 28 Feb 2024 | 22.24 | 23.19 | 22.24 | 22.60 | 22.60 | 10,100 |
| 27 Feb 2024 | 22.23 | 22.45 | 22.23 | 22.43 | 22.43 | 6,000 |
| 26 Feb 2024 | 22.25 | 22.33 | 22.25 | 22.33 | 22.33 | 1,300 |
| 23 Feb 2024 | 22.09 | 22.30 | 22.09 | 22.22 | 22.22 | 3,500 |
| 22 Feb 2024 | 22.21 | 22.35 | 22.00 | 22.19 | 22.19 | 3,000 |
| 21 Feb 2024 | 22.08 | 22.50 | 22.08 | 22.50 | 22.50 | 600 |
| 20 Feb 2024 | 21.71 | 22.70 | 21.53 | 22.48 | 22.48 | 1,700 |
| 16 Feb 2024 | 22.25 | 23.19 | 21.52 | 22.37 | 22.37 | 1,500 |
| 15 Feb 2024 | 22.00 | 22.25 | 21.83 | 22.05 | 22.05 | 9,300 |
| 14 Feb 2024 | 22.04 | 22.50 | 22.00 | 22.10 | 22.10 | 2,900 |
| 13 Feb 2024 | 22.00 | 22.12 | 21.30 | 21.71 | 21.71 | 5,700 |
| 12 Feb 2024 | 22.70 | 23.30 | 22.00 | 22.00 | 22.00 | 5,300 |
| 09 Feb 2024 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | 1,900 |
| 08 Feb 2024 | 22.22 | 22.67 | 22.22 | 22.51 | 22.51 | 4,000 |
| 07 Feb 2024 | 22.05 | 22.85 | 21.99 | 22.30 | 22.30 | 2,600 |
| 06 Feb 2024 | 21.41 | 22.00 | 21.41 | 22.00 | 22.00 | 4,400 |
| 05 Feb 2024 | 21.36 | 21.85 | 20.87 | 20.87 | 20.87 | 1,500 |
| 02 Feb 2024 | 22.14 | 22.25 | 21.49 | 21.86 | 21.86 | 27,500 |
| 01 Feb 2024 | 22.25 | 22.25 | 21.32 | 22.00 | 22.00 | 7,800 |
| 31 Jan 2024 | 22.48 | 22.48 | 22.00 | 22.23 | 22.23 | 7,100 |
| 30 Jan 2024 | 22.16 | 22.29 | 22.00 | 22.29 | 22.29 | 1,800 |
| 29 Jan 2024 | 22.60 | 22.74 | 21.81 | 22.01 | 22.01 | 3,500 |
| 26 Jan 2024 | 21.68 | 23.00 | 21.68 | 22.53 | 22.53 | 11,200 |
| 25 Jan 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 200 |
| 24 Jan 2024 | 21.68 | 21.75 | 21.68 | 21.75 | 21.75 | 300 |
| 23 Jan 2024 | 22.01 | 22.51 | 21.95 | 22.48 | 22.48 | 5,700 |
| 22 Jan 2024 | 21.52 | 21.79 | 21.52 | 21.79 | 21.79 | 700 |
| 19 Jan 2024 | 20.84 | 21.98 | 20.84 | 21.98 | 21.98 | 4,400 |
| 18 Jan 2024 | 19.54 | 21.86 | 19.54 | 21.86 | 21.86 | 5,900 |
| 17 Jan 2024 | 19.82 | 20.47 | 19.03 | 20.47 | 20.47 | 2,400 |
| 16 Jan 2024 | 19.30 | 19.84 | 19.30 | 19.84 | 19.84 | 800 |
| 12 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 200 |
| 11 Jan 2024 | 19.95 | 19.95 | 19.20 | 19.20 | 19.20 | 700 |
| 10 Jan 2024 | 19.31 | 19.31 | 19.23 | 19.26 | 19.26 | 3,200 |
| 09 Jan 2024 | 20.15 | 20.15 | 19.15 | 19.45 | 19.45 | 10,900 |
| 08 Jan 2024 | 19.50 | 20.18 | 19.01 | 20.18 | 20.18 | 1,700 |
| 05 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 200 |
| 04 Jan 2024 | 19.71 | 20.19 | 19.12 | 19.50 | 19.50 | 3,600 |
| 03 Jan 2024 | 19.48 | 19.84 | 19.10 | 19.79 | 19.79 | 4,000 |
| 02 Jan 2024 | 19.10 | 19.49 | 19.00 | 19.49 | 19.49 | 5,900 |
| 29 Dec 2023 | 19.05 | 19.32 | 18.92 | 19.10 | 19.10 | 9,000 |
| 28 Dec 2023 | 19.50 | 20.34 | 18.87 | 18.87 | 18.87 | 5,000 |
| 27 Dec 2023 | 19.70 | 19.70 | 19.05 | 19.15 | 19.15 | 7,600 |
| 26 Dec 2023 | 21.72 | 21.72 | 19.00 | 19.62 | 19.62 | 18,300 |
| 22 Dec 2023 | 21.33 | 21.64 | 20.66 | 21.07 | 21.07 | 6,900 |
| 21 Dec 2023 | 21.70 | 21.70 | 20.56 | 21.33 | 21.33 | 3,400 |
| 20 Dec 2023 | 21.20 | 22.51 | 19.83 | 21.24 | 21.24 | 10,700 |
| 19 Dec 2023 | 21.01 | 21.71 | 20.79 | 20.79 | 20.79 | 15,200 |
| 18 Dec 2023 | 22.68 | 24.84 | 21.08 | 21.08 | 21.08 | 12,600 |
| 15 Dec 2023 | 22.78 | 25.84 | 22.15 | 22.15 | 22.15 | 68,700 |
| 14 Dec 2023 | 21.72 | 23.17 | 21.72 | 22.29 | 22.29 | 11,400 |
| 13 Dec 2023 | 21.56 | 22.63 | 21.50 | 22.03 | 22.03 | 12,500 |
| 12 Dec 2023 | 21.04 | 21.65 | 20.18 | 21.60 | 21.60 | 8,000 |
| 11 Dec 2023 | 20.00 | 20.63 | 20.00 | 20.33 | 20.33 | 10,500 |
| 08 Dec 2023 | 19.83 | 20.16 | 19.57 | 20.16 | 20.16 | 7,100 |
| 07 Dec 2023 | 20.14 | 20.15 | 19.73 | 20.15 | 20.15 | 14,200 |
| 06 Dec 2023 | 19.27 | 19.80 | 19.27 | 19.80 | 19.80 | 11,600 |
| 05 Dec 2023 | 19.49 | 19.79 | 19.33 | 19.33 | 19.33 | 9,200 |
| 04 Dec 2023 | 19.80 | 19.80 | 19.16 | 19.16 | 19.16 | 10,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.