FitLife Brands, Inc. - Common Stock (NQ:FTLF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2025	14.00	14.19	13.80	14.00	9,546	-0.28(-1.96%)
Jun 12, 2025	14.00	14.54	13.89	14.28	15,788	+0.40(+2.88%)
Jun 11, 2025	13.87	14.19	13.66	13.88	7,713	-0.12(-0.86%)
Jun 10, 2025	13.97	14.19	13.76	14.00	5,788	-0.19(-1.34%)
Jun 09, 2025	14.63	14.63	13.96	14.19	6,988	-0.12(-0.84%)
Jun 06, 2025	14.12	14.94	14.09	14.31	7,254	-0.15(-1.04%)
Jun 05, 2025	14.14	14.68	14.14	14.46	6,395	+0.00(+0.00%)
Jun 04, 2025	14.47	14.91	14.41	14.46	6,314	+0.12(+0.84%)
Jun 03, 2025	14.77	15.05	14.23	14.34	7,636	-0.47(-3.17%)
Jun 02, 2025	14.78	15.00	14.72	14.81	5,508	+0.17(+1.16%)
May 30, 2025	15.10	15.10	14.50	14.64	14,577	-0.46(-3.05%)
May 29, 2025	14.60	15.25	14.53	15.10	14,414	+0.72(+5.01%)
May 28, 2025	14.36	14.95	14.36	14.38	12,000	-0.05(-0.38%)
May 27, 2025	14.50	14.90	14.31	14.44	17,848	-0.14(-0.99%)
May 23, 2025	14.25	14.98	13.98	14.58	6,882	+0.58(+4.14%)
May 22, 2025	14.19	14.35	13.91	14.00	6,160	+0.10(+0.72%)
May 21, 2025	14.05	14.30	13.90	13.90	6,805	-0.10(-0.71%)
May 20, 2025	13.71	14.57	13.52	14.00	26,003	+0.21(+1.52%)
May 19, 2025	13.70	14.72	13.60	13.79	28,375	+0.15(+1.10%)
May 16, 2025	14.30	14.57	13.26	13.64	30,155	-0.82(-5.67%)
May 15, 2025	14.87	15.71	14.46	14.46	35,333	-0.40(-2.69%)
May 14, 2025	15.66	15.74	14.86	14.86	14,342	-0.88(-5.56%)
May 13, 2025	15.76	16.20	15.48	15.73	9,856	+0.32(+2.11%)
May 12, 2025	15.95	16.20	15.18	15.41	17,300	-0.30(-1.91%)
May 09, 2025	15.87	15.87	15.59	15.71	59,857	-0.15(-0.95%)
May 08, 2025	16.00	16.00	15.24	15.86	26,588	-0.05(-0.31%)
May 07, 2025	15.47	15.91	15.47	15.91	8,885	+0.35(+2.25%)
May 06, 2025	15.25	15.68	15.25	15.56	6,953	+0.07(+0.45%)
May 05, 2025	15.76	15.82	15.38	15.49	15,665	-0.27(-1.71%)
May 02, 2025	15.50	15.97	15.05	15.76	18,011	+0.39(+2.54%)
May 01, 2025	15.00	15.50	14.86	15.37	24,105	+0.27(+1.79%)
Apr 30, 2025	15.45	15.47	14.72	15.10	16,967	-0.46(-2.96%)
Apr 29, 2025	14.38	15.80	14.38	15.56	42,388	+1.14(+7.91%)
Apr 28, 2025	14.50	14.58	14.14	14.42	8,962	+0.12(+0.84%)
Apr 25, 2025	13.96	14.31	13.96	14.30	26,617	+0.45(+3.25%)
Apr 24, 2025	13.43	14.04	13.43	13.85	6,259	+0.43(+3.20%)
Apr 23, 2025	13.85	13.85	13.40	13.42	6,693	-0.16(-1.18%)
Apr 22, 2025	13.31	13.64	13.16	13.58	16,051	+0.27(+1.99%)
Apr 21, 2025	13.28	13.56	13.02	13.31	11,360	-0.03(-0.19%)
Apr 17, 2025	12.15	13.73	12.15	13.34	36,457	+1.54(+13.05%)
Apr 16, 2025	12.28	12.30	11.80	11.80	5,219	-0.48(-3.91%)
Apr 15, 2025	12.07	12.31	12.04	12.28	12,626	+0.21(+1.74%)
Apr 14, 2025	12.05	12.38	11.91	12.07	16,340	+0.38(+3.25%)
Apr 11, 2025	11.79	12.29	11.64	11.69	16,483	+0.06(+0.52%)
Apr 10, 2025	12.08	12.50	11.63	11.63	9,354	-0.39(-3.24%)
Apr 09, 2025	11.28	12.05	11.16	12.02	45,694	+1.07(+9.77%)
Apr 08, 2025	11.08	11.85	10.73	10.95	33,079	+0.48(+4.58%)
Apr 07, 2025	10.25	11.11	9.830	10.47	74,317	+0.07(+0.67%)
Apr 04, 2025	11.50	11.54	10.40	10.40	36,689	-1.09(-9.49%)
Apr 03, 2025	12.14	12.14	11.37	11.49	16,037	-0.81(-6.62%)
Apr 02, 2025	11.97	12.65	11.80	12.30	13,488	+0.46(+3.84%)