NASDAQ : FTLF
FitLife Brands, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 7.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 74.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FitLife Brands, Inc. (FTLF) closed at 7.84 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8 | 8.15 | 7.81 | 7.84 | 12,293 | -0.88% |
| 2026-10-29 | 8.34 | 8.34 | 7.66 | 7.91 | 21,784 | -4.70% |
| 2026-10-28 | 8.3 | 8.3 | 8.241 | 8.3 | 3,940 | +0.48% |
| 2026-10-27 | 8.2 | 8.36 | 8.1 | 8.26 | 8,307 | -0.72% |
| 2026-10-26 | 8.25 | 8.4 | 8.132 | 8.32 | 6,763 | -0.36% |
| 2026-10-23 | 8.11 | 8.362 | 8.11 | 8.35 | 12,679 | +1.52% |
| 2026-10-22 | 8.349 | 8.4 | 8.15 | 8.225 | 3,860 | -0.24% |
| 2026-10-21 | 8.15 | 8.36 | 8.1 | 8.245 | 7,745 | +1.41% |
| 2026-10-20 | 8.3 | 8.35 | 8.13 | 8.13 | 6,482 | -1.22% |
| 2026-10-19 | 8.35 | 8.49 | 8.05 | 8.23 | 20,522 | -1.91% |
| 2026-10-16 | 8.58 | 8.79 | 8.29 | 8.39 | 25,152 | -2.16% |
| 2026-10-15 | 8.69 | 8.84 | 8.52 | 8.575 | 25,929 | -1.10% |
| 2026-10-14 | 8.85 | 9.105 | 8.61 | 8.67 | 18,932 | -4.41% |
| 2026-10-13 | 9.3 | 9.32 | 8.69 | 9.07 | 12,655 | -1.73% |
| 2026-10-12 | 9.39 | 9.81 | 9.15 | 9.23 | 22,494 | +0.22% |
| 2026-10-09 | 8.66 | 9.215 | 8.574 | 9.21 | 14,549 | +5.86% |
| 2026-10-08 | 9.05 | 9.14 | 8.5 | 8.7 | 23,447 | -5.74% |
| 2026-10-07 | 9.06 | 9.43 | 9 | 9.23 | 16,479 | +2.33% |
| 2026-10-06 | 9.3 | 9.3 | 9.02 | 9.02 | 4,272 | -0.44% |
| 2026-10-05 | 9.11 | 9.33 | 9 | 9.06 | 9,088 | -1.74% |
| 2026-10-02 | 9.2 | 9.22 | 9.13 | 9.22 | 2,116 | -0.65% |
| 2026-10-01 | 9.3 | 9.3 | 9.02 | 9.28 | 19,003 | -0.22% |
| 2026-09-30 | 9.13 | 9.32 | 9.13 | 9.3 | 3,647 | +2.31% |
| 2026-09-29 | 9.29 | 9.31 | 9.02 | 9.09 | 4,706 | -2.15% |
| 2026-09-28 | 9.3 | 9.36 | 9.13 | 9.29 | 8,414 | +0.38% |
| 2026-09-25 | 9.17 | 9.32 | 9.17 | 9.255 | 2,902 | -0.27% |
| 2026-09-24 | 9.35 | 9.43 | 9.085 | 9.28 | 11,218 | -1.17% |
| 2026-09-23 | 9.4 | 9.423 | 9.28 | 9.39 | 7,687 | +0.86% |
| 2026-09-22 | 9.25 | 9.364 | 9.25 | 9.31 | 7,070 | +0.32% |
| 2026-09-21 | 9.26 | 9.505 | 9.07 | 9.28 | 17,619 | -0.43% |
| 2026-09-18 | 9.42 | 9.6 | 9.25 | 9.32 | 21,214 | -2.25% |
| 2026-09-17 | 9.285 | 9.535 | 9.275 | 9.535 | 6,788 | +2.31% |
| 2026-09-16 | 9.2 | 9.41 | 9.15 | 9.32 | 9,207 | +0.22% |
| 2026-09-15 | 9.19 | 9.34 | 9.16 | 9.3 | 19,340 | +1.64% |
| 2026-09-14 | 9.33 | 9.42 | 9.07 | 9.15 | 16,310 | -0.65% |
| 2026-09-11 | 9.22 | 9.535 | 9.18 | 9.21 | 14,517 | -0.11% |
| 2026-09-10 | 9.38 | 9.47 | 9.11 | 9.22 | 16,181 | -3.05% |
| 2026-09-09 | 9.77 | 9.77 | 9.51 | 9.51 | 9,128 | -2.66% |
| 2026-09-08 | 9.86 | 9.97 | 9.7 | 9.77 | 7,655 | -0.51% |
| 2026-09-04 | 9.81 | 10 | 9.65 | 9.82 | 19,856 | +0.20% |
| 2026-09-03 | 10.2 | 10.3 | 9.63 | 9.8 | 5,621 | -2.97% |
| 2026-09-02 | 9.82 | 10.52 | 9.82 | 10.1 | 19,811 | +4.23% |
| 2026-09-01 | 9.85 | 9.86 | 9.69 | 9.69 | 9,514 | -3.58% |
| 2026-08-31 | 9.9 | 10.145 | 9.755 | 10.05 | 21,415 | +2.70% |
| 2026-08-28 | 10.05 | 10.08 | 9.7 | 9.786 | 7,361 | -3.11% |
| 2026-08-27 | 10.03 | 10.23 | 9.985 | 10.1 | 16,367 | -0.20% |
| 2026-08-26 | 10 | 10.12 | 9.75 | 10.12 | 11,292 | +0.70% |
| 2026-08-25 | 9.88 | 10.09 | 9.88 | 10.05 | 4,865 | +0.50% |
| 2026-08-24 | 9.9 | 10.12 | 9.9 | 10 | 9,942 | -0.20% |
| 2026-08-21 | 10.15 | 10.42 | 9.9 | 10.02 | 14,281 | -0.69% |
| 2026-08-20 | 10.19 | 10.19 | 9.8 | 10.09 | 10,457 | -1.42% |
| 2026-08-19 | 10.12 | 10.57 | 9.922 | 10.235 | 6,378 | +0.74% |
| 2026-08-18 | 9.72 | 10.3 | 9.72 | 10.16 | 20,155 | +4.53% |
| 2026-08-17 | 10.76 | 11 | 9.72 | 9.72 | 10,927 | -10.00% |
| 2026-08-14 | 11.1 | 11.26 | 10.6 | 10.8 | 9,054 | -3.49% |
| 2026-08-13 | 10.29 | 11.62 | 10.28 | 11.19 | 26,524 | +9.06% |
| 2026-08-12 | 9.81 | 10.29 | 9.7 | 10.26 | 7,437 | +5.77% |
| 2026-08-11 | 9.81 | 9.87 | 9.59 | 9.7 | 7,334 | -2.61% |
| 2026-08-10 | 10 | 10.15 | 9.9 | 9.96 | 6,668 | -0.70% |
| 2026-08-07 | 10.08 | 10.3 | 9.98 | 10.03 | 9,022 | -1.76% |
| 2026-08-06 | 10.05 | 10.29 | 9.87 | 10.21 | 10,165 | +0.00% |
| 2026-08-05 | 10.06 | 10.21 | 9.89 | 10.21 | 4,062 | +3.76% |
| 2026-08-04 | 9.95 | 10.21 | 9.835 | 9.84 | 7,937 | -0.66% |
| 2026-08-03 | 9.83 | 9.998 | 9.8 | 9.905 | 6,078 | -0.05% |
| 2026-07-31 | 9.9 | 10.16 | 9.9 | 9.91 | 6,515 | +0.20% |
| 2026-07-30 | 10.04 | 10.37 | 9.715 | 9.89 | 13,623 | -3.51% |
| 2026-07-29 | 9.75 | 10.25 | 9.75 | 10.25 | 11,905 | +2.50% |
| 2026-07-28 | 9.79 | 10.3 | 9.53 | 10 | 19,724 | +3.41% |
| 2026-07-27 | 10.43 | 10.755 | 9.66 | 9.67 | 34,928 | -5.66% |
| 2026-07-24 | 10.52 | 10.75 | 10.17 | 10.25 | 11,524 | +0.00% |
| 2026-07-23 | 10.21 | 10.53 | 10.06 | 10.25 | 22,511 | -0.19% |
| 2026-07-22 | 10.53 | 10.82 | 10.27 | 10.27 | 9,408 | -2.93% |
| 2026-07-21 | 11 | 11.125 | 10.235 | 10.58 | 24,568 | -3.82% |
| 2026-07-20 | 11.06 | 11.25 | 10.84 | 11 | 11,985 | -0.54% |
| 2026-07-17 | 11.08 | 11.11 | 11 | 11.06 | 7,151 | -0.90% |
| 2026-07-16 | 11.11 | 11.16 | 11 | 11.16 | 6,044 | +0.90% |
| 2026-07-15 | 11 | 11.1 | 10.955 | 11.06 | 7,426 | -0.45% |
| 2026-07-14 | 11.1 | 11.25 | 10.945 | 11.11 | 13,540 | -0.71% |
| 2026-07-13 | 11.25 | 11.25 | 11.07 | 11.19 | 10,248 | -0.18% |
| 2026-07-10 | 11.08 | 11.22 | 10.79 | 11.21 | 14,211 | +0.99% |
| 2026-07-09 | 10.89 | 11.3 | 10.676 | 11.1 | 9,890 | +2.21% |
| 2026-07-08 | 11.07 | 11.29 | 10.72 | 10.86 | 11,390 | -1.99% |
| 2026-07-07 | 11.27 | 11.27 | 10.76 | 11.08 | 15,791 | -0.98% |
| 2026-07-06 | 11.5 | 11.88 | 10.99 | 11.19 | 12,720 | -2.70% |
| 2026-07-02 | 11.16 | 11.5 | 10.605 | 11.5 | 28,108 | +4.45% |
| 2026-07-01 | 10.9 | 11.25 | 10.85 | 11.01 | 61,797 | +0.00% |
| 2026-06-30 | 10.82 | 11.125 | 10.25 | 11.01 | 48,820 | -0.45% |
| 2026-06-29 | 11.21 | 11.901 | 11.01 | 11.06 | 60,392 | -0.18% |
| 2026-06-26 | 11.9 | 12.008 | 10.78 | 11.08 | 374,257 | -7.12% |
| 2026-06-25 | 12.01 | 12.01 | 11.44 | 11.93 | 32,093 | +0.17% |
| 2026-06-24 | 12 | 12.766 | 11.67 | 11.91 | 30,275 | +0.51% |
| 2026-06-23 | 11.11 | 12.16 | 11.11 | 11.85 | 23,071 | +9.42% |
| 2026-06-22 | 11.18 | 11.28 | 10.5 | 10.83 | 29,891 | -3.90% |
| 2026-06-18 | 10.67 | 11.39 | 10.67 | 11.27 | 31,406 | +6.22% |
| 2026-06-17 | 11.05 | 11.3 | 10.28 | 10.61 | 21,056 | -3.98% |
| 2026-06-16 | 10.3 | 11.05 | 10.13 | 11.05 | 10,015 | +6.76% |
| 2026-06-15 | 11.01 | 11.3 | 10.3 | 10.35 | 21,834 | -5.99% |
| 2026-06-12 | 11.44 | 11.6 | 10.705 | 11.01 | 20,986 | -4.92% |
| 2026-06-11 | 10.72 | 12.33 | 10.54 | 11.58 | 77,653 | +7.82% |
| 2026-06-10 | 10.19 | 10.995 | 10.19 | 10.74 | 18,202 | +5.09% |
| 2026-06-09 | 10.46 | 10.521 | 10.105 | 10.22 | 15,961 | -1.45% |
| 2026-06-08 | 9.8 | 10.415 | 9.64 | 10.37 | 31,046 | +5.07% |
| 2026-06-05 | 9.83 | 10.224 | 9.7 | 9.87 | 18,447 | -0.70% |
| 2026-06-04 | 9.94 | 10.3 | 9.935 | 9.94 | 9,996 | -0.60% |
| 2026-06-03 | 9.6 | 10.07 | 9.506 | 10 | 44,220 | +2.88% |
| 2026-06-02 | 9.85 | 10.085 | 9.685 | 9.72 | 32,058 | -1.92% |
| 2026-06-01 | 10.15 | 10.327 | 9.86 | 9.91 | 18,487 | -3.03% |
| 2026-05-29 | 10.6 | 10.6 | 10.18 | 10.22 | 15,098 | -3.04% |
| 2026-05-28 | 9.85 | 10.905 | 9.85 | 10.54 | 43,033 | +6.90% |
| 2026-05-27 | 9.94 | 10.2 | 9.58 | 9.86 | 33,378 | -0.70% |
| 2026-05-26 | 10.14 | 10.25 | 9.7 | 9.93 | 18,014 | -1.39% |
| 2026-05-22 | 10.3 | 11 | 9.92 | 10.07 | 17,086 | -2.89% |
| 2026-05-21 | 9.89 | 11.285 | 9.37 | 10.37 | 46,683 | +4.22% |
| 2026-05-20 | 10.315 | 10.4 | 9.66 | 9.95 | 23,582 | -0.50% |
| 2026-05-19 | 11.385 | 11.385 | 9.39 | 10 | 71,311 | -7.58% |
| 2026-05-18 | 10.5 | 11.3 | 10.5 | 10.82 | 24,105 | +3.05% |
| 2026-05-15 | 10.52 | 10.85 | 10.24 | 10.5 | 18,041 | +2.54% |
| 2026-05-14 | 9.78 | 10.63 | 9.75 | 10.24 | 57,636 | +7.45% |
| 2026-05-13 | 9.53 | 9.917 | 9.375 | 9.53 | 65,309 | +0.32% |
| 2026-05-12 | 9.47 | 9.6 | 9.38 | 9.5 | 12,902 | -0.52% |