Dark

FTLF
FitLife Brands, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 1:59:28 PM EDT

10.12USD+0.947%(+0.10)6,667

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:27:30 AM EDT

10.14USD+0.148%(+10.14)232

After-hours

Aug 7, 2026 4:00:30 PM EDT

10.03USD-0.938%(-0.10)273

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.0800	10.3000	9.9800	10.0300	-1.763%	9,023	0.000%
2026-08-06	10.0500	10.2900	9.8700	10.2100	0.000%	10,165	-1.763%
2026-08-05	10.0600	10.2100	9.8900	10.2100	+3.760%	4,064	-1.763%
2026-08-04	9.9500	10.2100	9.8350	9.8400	-0.656%	7,937	+1.931%
2026-08-03	9.8300	9.9975	9.8000	9.9050	-0.050%	6,078	+1.262%
2026-07-31	9.9001	10.1600	9.9000	9.9100	+0.202%	6,515	+1.211%
2026-07-30	10.0400	10.3700	9.7150	9.8900	-3.512%	13,623	+1.416%
2026-07-29	9.7500	10.2500	9.7500	10.2500	+2.500%	11,905	-2.146%
2026-07-28	9.7900	10.3000	9.5300	10.0000	+3.413%	19,724	+0.300%
2026-07-27	10.4300	10.7551	9.6600	9.6700	-5.659%	34,928	+3.723%
2026-07-24	10.5200	10.7500	10.1700	10.2500	0.000%	11,525	-2.146%
2026-07-23	10.2100	10.5300	10.0600	10.2500	-0.195%	22,511	-2.146%
2026-07-22	10.5300	10.8200	10.2700	10.2700	-2.930%	9,409	-2.337%
2026-07-21	11.0000	11.1250	10.2350	10.5800	-3.818%	24,569	-5.198%
2026-07-20	11.0600	11.2500	10.8400	11.0000	-0.542%	11,986	-8.818%
2026-07-17	11.0800	11.1099	11.0000	11.0600	-0.896%	7,152	-9.313%
2026-07-16	11.1100	11.1600	11.0000	11.1600	+0.904%	6,044	-10.125%
2026-07-15	11.0000	11.1000	10.9550	11.0600	-0.450%	7,427	-9.313%
2026-07-14	11.1000	11.2500	10.9450	11.1100	-0.715%	13,204	-9.721%
2026-07-13	11.2500	11.2500	11.0700	11.1900	-0.178%	10,248	-10.366%
2026-07-10	11.0800	11.2200	10.7900	11.2100	+0.991%	14,212	-10.526%
2026-07-09	10.8900	11.3000	10.6759	11.1000	+2.210%	9,891	-9.640%
2026-07-08	11.0700	11.2900	10.7200	10.8600	-1.986%	11,391	-7.643%
2026-07-07	11.2700	11.2700	10.7600	11.0800	-0.983%	15,792	-9.477%
2026-07-06	11.5000	11.8800	10.9900	11.1900	-2.696%	12,720	-10.366%
2026-07-02	11.1600	11.5000	10.6050	11.5000	+4.450%	28,109	-12.783%
2026-07-01	10.9000	11.2500	10.8500	11.0100	0.000%	61,798	-8.901%
2026-06-30	10.8200	11.1250	10.2500	11.0100	-0.452%	48,820	-8.901%
2026-06-29	11.2100	11.9010	11.0100	11.0600	-0.181%	60,393	-9.313%
2026-06-26	11.9000	12.0075	10.7800	11.0800	-7.125%	374,257	-9.477%
2026-06-25	12.0100	12.0100	11.4400	11.9300	+0.168%	32,095	-15.926%
2026-06-24	12.0000	12.7658	11.6700	11.9100	+0.506%	30,276	-15.785%
2026-06-23	11.1100	12.1600	11.1100	11.8500	+9.418%	23,071	-15.359%
2026-06-22	11.1800	11.2800	10.5000	10.8300	-3.904%	29,891	-7.387%
2026-06-18	10.6700	11.3900	10.6700	11.2700	+6.221%	31,407	-11.003%
2026-06-17	11.0500	11.3000	10.2800	10.6100	-3.982%	21,056	-5.467%
2026-06-16	10.3000	11.0500	10.1300	11.0500	+6.763%	10,015	-9.231%
2026-06-15	11.0100	11.3000	10.3000	10.3500	-5.995%	21,834	-3.092%
2026-06-12	11.4400	11.6000	10.7045	11.0100	-4.922%	20,987	-8.901%
2026-06-11	10.7200	12.3300	10.5400	11.5800	+7.821%	77,654	-13.385%
2026-06-10	10.1900	10.9950	10.1900	10.7400	+5.088%	18,203	-6.611%
2026-06-09	10.4600	10.5210	10.1050	10.2200	-1.446%	15,962	-1.859%
2026-06-08	9.8000	10.4150	9.6400	10.3700	+5.066%	31,047	-3.279%
2026-06-05	9.8300	10.2241	9.7000	9.8700	-0.704%	18,448	+1.621%
2026-06-04	9.9400	10.3000	9.9350	9.9400	-0.600%	9,996	+0.905%
2026-06-03	9.6000	10.0700	9.5056	10.0000	+2.881%	44,221	+0.300%
2026-06-02	9.8500	10.0850	9.6850	9.7200	-1.917%	32,059	+3.189%
2026-06-01	10.1500	10.3269	9.8600	9.9100	-3.033%	18,487	+1.211%
2026-05-29	10.6000	10.6000	10.1800	10.2200	-3.036%	15,099	-1.859%
2026-05-28	9.8500	10.9050	9.8500	10.5400	+6.897%	43,034	-4.839%
2026-05-27	9.9400	10.2000	9.5800	9.8600	-0.705%	33,378	+1.724%
2026-05-26	10.1400	10.2500	9.7000	9.9300	-1.390%	18,014	+1.007%
2026-05-22	10.3000	11.0000	9.9200	10.0700	-2.893%	17,087	-0.397%
2026-05-21	9.8900	11.2850	9.3700	10.3700	+4.221%	46,683	-3.279%
2026-05-20	10.3150	10.4000	9.6600	9.9500	-0.500%	23,582	+0.804%
2026-05-19	11.3850	11.3850	9.3900	10.0000	-7.579%	71,312	+0.300%
2026-05-18	10.5000	11.3000	10.5000	10.8200	+3.048%	24,105	-7.301%
2026-05-15	10.5200	10.8500	10.2398	10.5000	+2.539%	18,042	-4.476%
2026-05-14	9.7800	10.6300	9.7501	10.2400	+7.450%	57,637	-2.051%
2026-05-13	9.5300	9.9165	9.3750	9.5300	+0.316%	65,309	+5.247%
2026-05-12	9.4700	9.6000	9.3800	9.5000	-0.524%	12,902	+5.579%
2026-05-11	9.4000	9.8399	9.4000	9.5500	0.000%	19,217	+5.026%
2026-05-08	9.7300	9.8178	9.3150	9.5500	-0.105%	23,798	+5.026%
2026-05-07	9.3900	9.6200	9.0800	9.5600	+2.685%	14,807	+4.916%
2026-05-06	9.4300	9.8500	8.9000	9.3100	-1.273%	81,209	+7.734%
2026-05-05	9.6600	9.7950	9.4300	9.4300	-2.280%	22,921	+6.363%
2026-05-04	9.5000	9.8700	9.4000	9.6500	+3.987%	41,145	+3.938%
2026-05-01	9.2500	9.4600	9.2500	9.2800	+0.324%	9,506	+8.082%
2026-04-30	9.2900	9.5610	9.2500	9.2500	-0.108%	33,005	+8.432%
2026-04-29	9.2500	9.5599	9.2200	9.2600	0.000%	28,651	+8.315%
2026-04-28	9.2000	9.8200	9.1050	9.2600	+0.108%	18,043	+8.315%
2026-04-27	9.4500	9.5217	9.2400	9.2500	-1.386%	26,119	+8.432%
2026-04-24	9.4600	9.8450	9.3800	9.3800	-2.292%	15,317	+6.930%
2026-04-23	9.4700	9.7700	9.3400	9.6000	+2.674%	18,841	+4.479%
2026-04-22	9.4500	9.5999	9.1900	9.3500	+0.322%	38,350	+7.273%
2026-04-21	9.1000	9.8000	8.9750	9.3200	+3.671%	49,991	+7.618%
2026-04-20	9.4000	9.4950	8.8300	8.9900	-3.541%	38,368	+11.568%
2026-04-17	9.3600	9.9500	9.2300	9.3200	+0.757%	63,171	+7.618%
2026-04-16	9.2600	9.5000	9.2400	9.2500	-0.538%	22,106	+8.432%
2026-04-15	9.6400	9.6800	9.2050	9.3000	+0.324%	37,427	+7.849%
2026-04-14	8.8000	9.4700	8.6700	9.2700	+4.392%	106,756	+8.198%
2026-04-13	9.4600	9.6500	8.8800	8.8800	-7.692%	39,184	+12.950%
2026-04-10	9.9900	9.9900	9.0301	9.6200	-2.533%	79,032	+4.262%
2026-04-09	10.3800	10.3800	9.7100	9.8700	-0.604%	18,947	+1.621%
2026-04-08	10.2000	10.8387	9.8500	9.9300	+1.327%	28,120	+1.007%
2026-04-07	10.0500	10.5200	9.3700	9.8000	-2.922%	55,845	+2.347%
2026-04-06	11.0200	11.5599	10.0950	10.0950	-4.854%	47,174	-0.644%
2026-04-02	12.1000	12.1000	10.0900	10.6100	-12.314%	51,619	-5.467%
2026-04-01	13.3900	13.3900	12.0100	12.1000	-14.789%	54,788	-17.107%
2026-03-31	14.3300	14.3300	13.6500	14.2000	-0.525%	16,732	-29.366%
2026-03-30	13.8576	14.4400	13.8576	14.2750	-0.035%	8,518	-29.737%
2026-03-27	14.4200	14.4499	14.1500	14.2800	+3.254%	5,224	-29.762%
2026-03-26	12.5200	14.0600	12.5200	13.8300	+2.978%	26,105	-27.477%
2026-03-25	13.2000	13.4500	13.0000	13.4300	+4.922%	14,297	-25.316%
2026-03-24	12.9300	13.3200	12.7200	12.8000	-1.005%	17,361	-21.641%
2026-03-23	13.0300	13.3050	12.6500	12.9300	+1.891%	11,148	-22.428%
2026-03-20	13.1200	13.5000	12.5500	12.6900	-3.718%	37,690	-20.961%
2026-03-19	12.9400	13.3500	12.8100	13.1800	+2.012%	10,986	-23.900%
2026-03-18	13.5900	13.9600	12.8100	12.9200	-6.241%	31,433	-22.368%
2026-03-17	14.0000	14.1150	13.4300	13.7800	-1.991%	20,920	-27.213%
2026-03-16	13.7900	14.2200	13.0837	14.0600	+1.810%	14,272	-28.663%
2026-03-13	14.3000	14.3200	13.7550	13.8100	-3.897%	15,620	-27.371%
2026-03-12	14.4100	14.6352	14.1800	14.3700	-2.444%	17,193	-30.202%
2026-03-11	14.6000	14.7800	14.4700	14.7300	+0.890%	12,733	-31.908%
2026-03-10	14.5500	14.9600	14.1600	14.6000	-1.017%	34,161	-31.301%
2026-03-09	14.6000	14.7900	14.2000	14.7500	+1.027%	24,707	-32.000%
2026-03-06	14.8300	14.9900	14.6000	14.6000	-2.667%	18,469	-31.301%
2026-03-05	15.0400	15.0400	14.7400	15.0000	-0.990%	12,125	-33.133%
2026-03-04	15.3000	15.3000	15.0000	15.1500	+0.331%	5,588	-33.795%
2026-03-03	14.7856	15.2400	14.7000	15.1000	+0.133%	5,851	-33.576%
2026-03-02	15.0900	15.3448	15.0000	15.0800	-0.330%	6,547	-33.488%
2026-02-27	14.9500	15.2700	14.8500	15.1300	+1.069%	6,672	-33.708%
2026-02-26	14.9800	15.1750	14.9650	14.9700	-1.188%	14,162	-32.999%
2026-02-25	14.9750	15.1800	14.9150	15.1500	+0.331%	4,547	-33.795%
2026-02-24	15.1800	15.2800	14.7750	15.1000	+0.066%	14,540	-33.576%
2026-02-23	15.1900	15.2000	14.5500	15.0900	-1.630%	24,904	-33.532%
2026-02-20	15.0000	15.3400	14.9850	15.3400	+1.054%	9,956	-34.615%
2026-02-19	14.8550	15.2100	14.7150	15.1800	+2.741%	14,076	-33.926%
2026-02-18	15.0200	15.1400	14.6400	14.7750	-1.566%	21,117	-32.115%
2026-02-17	14.2100	15.0300	14.2100	15.0100	+5.481%	23,232	-33.178%
2026-02-13	14.6612	14.7950	14.2000	14.2300	+0.779%	25,453	-29.515%
2026-02-12	14.1200	14.3150	13.9700	14.1200	-0.282%	17,389	-28.966%
2026-02-11	14.9900	14.9950	13.4200	14.1600	-1.393%	37,591	-29.167%
2026-02-10	15.3999	15.4000	14.3600	14.3600	-5.588%	19,167	-30.153%
2026-02-09	15.3600	15.6700	15.2000	15.2100	-0.977%	20,594	-34.057%
2026-02-06	15.5300	16.0000	15.3500	15.3600	-0.967%	12,838	-34.701%
2026-02-05	15.5986	15.9350	15.5100	15.5100	-2.514%	6,452	-35.332%
2026-02-04	15.9100	16.1700	15.6100	15.9100	+0.379%	11,056	-36.958%
2026-02-03	16.4900	16.5000	15.6600	15.8500	-3.117%	7,369	-36.719%
2026-02-02	15.8700	16.4700	15.8700	16.3600	+2.893%	9,420	-38.692%
2026-01-30	15.6300	16.0800	15.5000	15.9000	+0.760%	10,327	-36.918%
2026-01-29	15.8000	15.9450	15.4200	15.7800	+1.610%	7,607	-36.439%
2026-01-28	15.7500	15.7500	15.4400	15.5300	-2.572%	9,195	-35.415%
2026-01-27	15.9100	15.9400	15.6500	15.9400	+0.378%	10,896	-37.077%
2026-01-26	15.9900	15.9900	15.7000	15.8800	+0.825%	7,564	-36.839%
2026-01-23	16.4000	16.4000	15.7500	15.7500	-4.430%	11,465	-36.317%
2026-01-22	16.6000	16.9000	16.1500	16.4800	-0.783%	14,485	-39.138%
2026-01-21	16.3200	16.7061	16.3200	16.6100	+1.528%	7,545	-39.615%
2026-01-20	15.7500	16.4500	15.7000	16.3600	+3.348%	16,892	-38.692%
2026-01-16	15.6500	15.9599	15.2600	15.8300	+1.215%	7,053	-36.639%
2026-01-15	15.2900	15.9599	15.2500	15.6400	+2.557%	10,489	-35.870%
2026-01-14	15.4300	15.5000	15.0100	15.2500	-1.294%	17,707	-34.230%
2026-01-13	15.4600	15.4600	15.1200	15.4500	-0.290%	10,490	-35.081%
2026-01-12	15.4000	15.4950	15.2100	15.4950	+0.617%	18,549	-35.269%
2026-01-09	15.6300	15.6300	15.3600	15.4000	-0.645%	25,574	-34.870%
2026-01-08	15.5600	15.9426	15.3100	15.5000	-0.129%	60,493	-35.290%
2026-01-07	16.1300	16.1300	15.4900	15.5200	-3.782%	30,347	-35.374%
2026-01-06	15.9000	16.6800	15.8300	16.1300	+2.478%	39,614	-37.818%
2026-01-05	15.6200	16.3900	15.5090	15.7400	-0.127%	15,710	-36.277%
2026-01-02	16.3900	16.3950	15.6800	15.7600	-3.135%	17,299	-36.358%
2025-12-31	16.3405	16.4400	16.0500	16.2700	+1.056%	6,931	-38.353%
2025-12-30	16.5000	16.6800	16.1000	16.1000	-2.187%	5,720	-37.702%
2025-12-29	16.0700	16.7900	16.0700	16.4600	+4.177%	9,351	-39.064%
2025-12-26	15.9700	16.9000	15.6240	15.8000	-1.680%	5,930	-36.519%
2025-12-24	16.8999	16.8999	15.8000	16.0700	-1.532%	4,028	-37.586%
2025-12-23	16.9800	16.9800	16.2400	16.3200	-3.830%	4,353	-38.542%
2025-12-22	16.7000	17.1065	16.6300	16.9700	+0.533%	13,380	-40.896%
2025-12-19	17.4500	17.8800	16.7200	16.8800	-3.488%	16,153	-40.581%
2025-12-18	17.5500	17.6050	17.3200	17.4900	-1.075%	10,465	-42.653%
2025-12-17	18.1150	18.5000	17.4800	17.6800	-2.320%	9,370	-43.269%
2025-12-16	17.7600	18.3400	17.4050	18.1000	-1.523%	11,485	-44.586%
2025-12-15	18.0700	18.3800	17.6100	18.3800	+2.282%	12,404	-45.430%
2025-12-12	17.9900	18.2450	17.5000	17.9700	+0.616%	12,971	-44.185%
2025-12-11	16.9300	18.4900	16.9300	17.8600	+4.201%	28,660	-43.841%
2025-12-10	16.0025	17.7000	16.0025	17.1400	+5.153%	15,762	-41.482%
2025-12-09	16.6500	16.7200	16.2600	16.3000	-1.689%	15,321	-38.466%
2025-12-08	17.4600	18.0000	16.4901	16.5800	-3.940%	9,832	-39.505%
2025-12-05	18.5000	18.5000	17.2600	17.2600	-2.761%	5,712	-41.889%
2025-12-04	17.5700	17.9313	16.9000	17.7500	+0.396%	20,876	-43.493%
2025-12-03	17.6900	17.8500	17.1700	17.6800	0.000%	19,232	-43.269%
2025-12-02	18.3100	18.7500	17.4800	17.6800	-2.724%	7,565	-43.269%
2025-12-01	18.7500	19.2300	18.0000	18.1750	-2.547%	10,802	-44.814%
2025-11-28	18.7900	18.7900	18.5000	18.6500	+0.648%	1,792	-46.220%
2025-11-26	18.1900	18.9300	18.1900	18.5300	+2.489%	8,451	-45.872%
2025-11-25	18.1000	18.5000	17.9600	18.0800	+1.232%	12,041	-44.524%
2025-11-24	18.2000	18.3400	17.8600	17.8600	-1.814%	10,479	-43.841%
2025-11-21	17.6800	18.4000	17.6800	18.1900	+3.235%	4,219	-44.860%
2025-11-20	18.5400	18.5400	17.6200	17.6200	-4.057%	10,436	-43.076%
2025-11-19	18.3600	18.6200	18.1225	18.3650	+0.685%	4,024	-45.385%
2025-11-18	17.7000	18.6300	17.4500	18.2400	+3.636%	44,241	-45.011%
2025-11-17	18.2200	18.2700	17.5250	17.6000	-2.655%	15,935	-43.011%
2025-11-14	18.4400	19.1950	17.5200	18.0800	-2.005%	26,966	-44.524%
2025-11-13	17.8300	18.8200	17.5200	18.4500	-2.741%	16,693	-45.637%
2025-11-12	19.2700	19.5000	18.8600	18.9700	-1.095%	18,616	-47.127%
2025-11-11	19.0000	19.4500	18.6950	19.1800	+3.341%	9,376	-47.706%
2025-11-10	18.7000	19.5000	18.5200	18.5600	+1.089%	12,539	-45.959%
2025-11-07	18.8000	18.8800	18.3500	18.3600	-2.080%	13,010	-45.370%
2025-11-06	19.6000	19.6000	18.7500	18.7500	-4.337%	8,748	-46.507%
2025-11-05	19.5900	19.9500	19.4000	19.6000	-1.259%	10,588	-48.827%
2025-11-04	19.1200	19.9500	19.1200	19.8500	+2.796%	26,885	-49.471%
2025-11-03	19.1100	19.5900	19.1100	19.3100	+0.994%	7,626	-48.058%
2025-10-31	19.2000	19.3399	19.1008	19.1200	-1.138%	4,632	-47.542%
2025-10-30	19.1100	19.4550	19.1100	19.3400	+0.572%	8,182	-48.139%
2025-10-29	19.7500	19.8700	19.1487	19.2300	-2.879%	34,017	-47.842%
2025-10-28	19.2000	19.8500	19.1400	19.8000	+2.804%	32,445	-49.343%
2025-10-27	19.3000	19.5800	18.8000	19.2600	-0.207%	23,571	-47.923%
2025-10-24	19.5100	19.6900	19.2600	19.3000	+0.994%	10,032	-48.031%
2025-10-23	19.0000	19.2769	18.8525	19.1100	+1.811%	8,191	-47.514%
2025-10-22	18.2200	18.7700	18.0400	18.7700	+4.162%	14,951	-46.564%
2025-10-21	18.1000	18.4600	17.9500	18.0200	-1.638%	19,318	-44.340%
2025-10-20	17.8500	18.5000	17.6300	18.3200	+3.503%	13,529	-45.251%
2025-10-17	18.5800	18.6500	17.5010	17.7000	-5.297%	36,119	-43.333%
2025-10-16	19.9800	19.9800	18.6900	18.6900	-6.690%	20,332	-46.335%
2025-10-15	20.0700	20.0700	19.7357	20.0300	-0.100%	11,161	-49.925%
2025-10-14	20.1200	20.1500	19.8200	20.0500	-0.496%	12,880	-49.975%
2025-10-13	20.5000	20.8000	20.0000	20.1500	+2.284%	19,488	-50.223%
2025-10-10	20.5500	20.5500	19.7000	19.7000	-3.479%	5,927	-49.086%
2025-10-09	20.5000	20.9800	20.3677	20.4100	-1.686%	12,124	-50.857%
2025-10-08	20.0100	20.9200	20.0100	20.7600	+3.490%	18,489	-51.686%
2025-10-07	20.0000	20.2523	19.7600	20.0600	+1.621%	5,852	-50.000%
2025-10-06	20.1500	20.2700	19.7400	19.7400	-2.035%	12,601	-49.189%
2025-10-03	19.9400	20.1500	19.7000	20.1500	+2.129%	3,555	-50.223%
2025-10-02	19.5600	20.0000	19.5600	19.7300	+0.152%	4,210	-49.164%
2025-10-01	20.0000	20.0930	19.6823	19.7000	-0.955%	15,675	-49.086%
2025-09-30	19.9100	20.1100	19.7300	19.8900	-0.100%	16,785	-49.573%
2025-09-29	19.9800	20.1500	19.6600	19.9100	+0.151%	21,550	-49.623%
2025-09-26	19.7500	19.9400	19.6900	19.8800	+1.584%	17,086	-49.547%
2025-09-25	18.9400	19.8300	18.9400	19.5700	+2.730%	20,753	-48.748%
2025-09-24	19.2000	19.2000	18.8000	19.0500	+0.158%	7,762	-47.349%
2025-09-23	19.4500	19.4500	19.0000	19.0200	-0.989%	8,474	-47.266%
2025-09-22	19.5000	19.6900	19.0900	19.2100	-0.877%	32,748	-47.788%
2025-09-19	19.0100	19.3900	18.6250	19.3800	+1.201%	57,659	-48.246%
2025-09-18	18.6600	19.2250	18.6600	19.1500	+2.846%	12,932	-47.624%
2025-09-17	18.4600	18.8900	18.4200	18.6200	+0.323%	9,586	-46.133%
2025-09-16	18.4000	18.8997	18.1050	18.5600	+1.922%	17,706	-45.959%
2025-09-15	17.8700	18.2100	17.6600	18.2100	+3.231%	9,740	-44.920%
2025-09-12	18.0300	18.0898	17.5400	17.6400	-2.703%	11,097	-43.141%
2025-09-11	18.6700	18.6700	18.1300	18.1300	-2.736%	13,922	-44.677%
2025-09-10	19.0600	19.0600	18.4100	18.6400	-2.204%	16,448	-46.191%
2025-09-09	19.1800	19.1800	18.2500	19.0600	-0.366%	22,069	-47.377%
2025-09-08	18.7000	19.1300	18.3250	19.1300	+2.136%	10,141	-47.569%
2025-09-05	18.5500	19.1950	18.2800	18.7300	+1.628%	19,216	-46.450%
2025-09-04	17.5900	18.6611	17.3200	18.4300	+7.276%	10,803	-45.578%
2025-09-03	17.9300	18.3511	17.1800	17.1800	-4.820%	15,594	-41.618%
2025-09-02	18.4900	18.4900	17.9800	18.0500	-3.061%	10,777	-44.432%
2025-08-29	18.4900	18.8000	18.1305	18.6200	-0.321%	11,216	-46.133%
2025-08-28	18.7400	18.9600	18.5661	18.6800	-0.294%	13,810	-46.306%
2025-08-27	18.4500	18.8700	18.0025	18.7350	+1.655%	17,822	-46.464%
2025-08-26	18.4000	18.9297	18.0001	18.4300	+1.236%	12,995	-45.578%
2025-08-25	17.0000	18.4800	16.9842	18.2050	+7.088%	31,429	-44.905%
2025-08-22	16.7600	17.0000	16.7600	17.0000	+2.906%	14,777	-41.000%
2025-08-21	16.6700	16.8250	16.5200	16.5200	-1.255%	3,790	-39.286%
2025-08-20	16.7900	16.8400	16.5844	16.7300	-0.209%	7,159	-40.048%
2025-08-19	16.8400	17.1500	16.5500	16.7650	+0.090%	11,613	-40.173%
2025-08-18	16.6700	17.2000	16.5600	16.7500	+0.843%	15,042	-40.119%
2025-08-15	16.4900	16.7900	16.0892	16.6100	+2.848%	13,619	-39.615%
2025-08-14	16.2300	16.4000	16.0400	16.1500	-0.432%	15,648	-37.895%
2025-08-13	16.8000	16.8100	15.8100	16.2200	-3.337%	12,677	-38.163%
2025-08-12	15.6500	16.7900	15.6500	16.7800	+7.358%	31,803	-40.226%
2025-08-11	14.7000	15.7600	14.1900	15.6300	+7.645%	22,242	-35.829%
2025-08-08	14.6900	15.0600	14.3300	14.5200	-0.138%	16,598	-30.923%
2025-08-07	14.8100	15.2437	14.5400	14.5400	-2.677%	13,975	-31.018%
2025-08-06	16.0700	16.0700	14.8560	14.9400	-3.301%	32,011	-32.865%
2025-08-05	15.0000	16.2000	13.6500	15.4500	+18.391%	124,650	-35.081%
2025-08-04	12.5200	13.0500	12.4800	13.0500	+4.400%	12,649	-23.142%
2025-08-01	12.5000	12.7957	12.4650	12.5000	0.000%	19,177	-19.760%
2025-07-31	12.4100	12.8300	12.2176	12.5000	+0.563%	20,738	-19.760%
2025-07-30	13.3500	13.3500	12.3900	12.4300	-5.331%	25,831	-19.308%
2025-07-29	13.0000	13.3400	12.8709	13.1300	+2.338%	7,119	-23.610%
2025-07-28	12.8400	13.0800	12.7600	12.8300	-0.543%	9,994	-21.824%
2025-07-25	12.9600	13.5000	12.7700	12.9000	-2.788%	8,315	-22.248%
2025-07-24	13.4300	13.6250	13.2700	13.2700	-1.994%	10,002	-24.416%
2025-07-23	13.6100	14.0000	13.1200	13.5400	+2.189%	17,318	-25.923%
2025-07-22	12.8200	13.4900	12.8200	13.2500	+2.159%	13,799	-24.302%
2025-07-21	12.7800	13.2596	12.7340	12.9700	+1.805%	10,737	-22.668%
2025-07-18	13.2500	13.2500	12.7400	12.7400	-3.922%	10,494	-21.272%
2025-07-17	13.0400	13.6346	13.0400	13.2600	+1.144%	12,042	-24.359%
2025-07-16	13.1500	13.3000	13.1000	13.1100	-0.607%	15,463	-23.494%
2025-07-15	13.0100	13.2500	12.9500	13.1900	+0.764%	36,785	-23.958%
2025-07-14	13.1300	13.1300	12.5401	13.0900	+0.538%	25,599	-23.377%
2025-07-11	13.0100	13.1850	13.0100	13.0200	-1.289%	9,725	-22.965%
2025-07-10	13.4500	13.4500	13.1001	13.1900	-1.787%	9,808	-23.958%
2025-07-09	13.5000	13.8299	13.0000	13.4300	-0.519%	14,068	-25.316%
2025-07-08	13.7500	14.1996	13.5000	13.5000	-1.818%	59,534	-25.704%
2025-07-07	13.7800	14.5900	13.7500	13.7500	-2.758%	18,338	-27.055%
2025-07-03	13.5800	14.3013	13.5800	14.1400	+3.894%	11,601	-29.066%
2025-07-02	14.2000	14.2000	13.4200	13.6100	-3.748%	26,231	-26.304%
2025-07-01	13.0000	14.3100	13.0000	14.1400	+8.602%	29,074	-29.066%
2025-06-30	12.8100	13.4150	12.8100	13.0200	+1.639%	21,649	-22.965%
2025-06-27	12.8000	13.1000	12.5200	12.8100	+0.156%	426,558	-21.702%
2025-06-26	12.6800	13.0650	12.6355	12.7900	-0.156%	20,254	-21.579%
2025-06-25	13.0500	13.0500	12.3200	12.8100	-0.234%	18,332	-21.702%
2025-06-24	13.2300	13.2300	12.2900	12.8400	-1.155%	24,441	-21.885%
2025-06-23	13.2500	13.3501	12.7500	12.9900	-2.477%	20,205	-22.787%
2025-06-20	13.7000	13.7900	13.3200	13.3200	-2.274%	8,551	-24.700%
2025-06-18	13.8700	13.8700	13.3450	13.6300	+0.221%	10,815	-26.412%
2025-06-17	13.2800	14.0400	13.2600	13.6000	+2.564%	10,396	-26.250%
2025-06-16	14.1200	14.1300	13.2600	13.2600	-5.286%	16,451	-24.359%
2025-06-13	14.0000	14.1900	13.8000	14.0000	-1.961%	9,546	-28.357%
2025-06-12	14.0000	14.5400	13.8900	14.2800	+2.882%	15,788	-29.762%
2025-06-11	13.8700	14.1900	13.6600	13.8800	-0.857%	7,713	-27.738%
2025-06-10	13.9700	14.1900	13.7600	14.0000	-1.339%	5,788	-28.357%
2025-06-09	14.6319	14.6319	13.9600	14.1900	-0.839%	6,988	-29.316%
2025-06-06	14.1195	14.9400	14.0940	14.3100	-1.037%	7,254	-29.909%
2025-06-05	14.1401	14.6800	14.1401	14.4600	0.000%	6,395	-30.636%
2025-06-04	14.4700	14.9100	14.4150	14.4600	+0.837%	6,314	-30.636%
2025-06-03	14.7700	15.0500	14.2300	14.3400	-3.174%	7,636	-30.056%
2025-06-02	14.7800	15.0000	14.7200	14.8100	+1.161%	5,508	-32.275%
2025-05-30	15.1000	15.1000	14.5000	14.6400	-3.046%	14,577	-31.489%
2025-05-29	14.6000	15.2500	14.5250	15.1000	+5.007%	14,414	-33.576%
2025-05-28	14.3600	14.9500	14.3600	14.3800	-0.381%	12,000	-30.250%
2025-05-27	14.5000	14.9000	14.3100	14.4350	-0.995%	17,848	-30.516%
2025-05-23	14.2500	14.9800	13.9800	14.5800	+4.143%	6,882	-31.207%
2025-05-22	14.1900	14.3507	13.9104	14.0000	+0.719%	6,160	-28.357%
2025-05-21	14.0500	14.3000	13.9000	13.9000	-0.714%	6,805	-27.842%
2025-05-20	13.7100	14.5700	13.5200	14.0000	+1.523%	26,003	-28.357%
2025-05-19	13.7000	14.7250	13.6000	13.7900	+1.100%	28,375	-27.266%
2025-05-16	14.3000	14.5700	13.2600	13.6400	-5.671%	30,155	-26.466%
2025-05-15	14.8700	15.7100	14.4600	14.4600	-2.692%	35,333	-30.636%
2025-05-14	15.6600	15.7400	14.8600	14.8600	-5.561%	14,342	-32.503%
2025-05-13	15.7643	16.1999	15.4850	15.7350	+2.109%	9,856	-36.257%
2025-05-12	15.9500	16.2000	15.1800	15.4100	-1.910%	17,300	-34.912%
2025-05-09	15.8700	15.8700	15.5850	15.7100	-0.946%	59,857	-36.155%
2025-05-08	16.0000	16.0000	15.2400	15.8600	-0.314%	26,588	-36.759%
2025-05-07	15.4700	15.9100	15.4700	15.9100	+2.249%	8,885	-36.958%
2025-05-06	15.2500	15.6800	15.2500	15.5600	+0.452%	6,953	-35.540%
2025-05-05	15.7600	15.8209	15.3798	15.4900	-1.713%	15,665	-35.249%
2025-05-02	15.5000	15.9700	15.0500	15.7600	+2.537%	18,011	-36.358%
2025-05-01	15.0000	15.5000	14.8600	15.3700	+1.788%	24,105	-34.743%
2025-04-30	15.4500	15.4700	14.7200	15.1000	-2.956%	16,967	-33.576%
2025-04-29	14.3800	15.8000	14.3800	15.5600	+7.906%	42,389	-35.540%
2025-04-28	14.5000	14.5800	14.1400	14.4200	+0.839%	8,962	-30.444%
2025-04-25	13.9600	14.3150	13.9600	14.3000	+3.249%	26,617	-29.860%
2025-04-24	13.4300	14.0450	13.4300	13.8500	+3.204%	6,259	-27.581%
2025-04-23	13.8500	13.8500	13.4050	13.4200	-1.178%	6,693	-25.261%
2025-04-22	13.3100	13.6400	13.1648	13.5800	+1.990%	16,051	-26.141%
2025-04-21	13.2800	13.5600	13.0200	13.3150	-0.187%	11,360	-24.671%
2025-04-17	12.1500	13.7304	12.1500	13.3400	+13.051%	36,457	-24.813%
2025-04-16	12.2800	12.3000	11.8000	11.8000	-3.909%	5,219	-15.000%
2025-04-15	12.0700	12.3087	12.0400	12.2800	+1.740%	12,626	-18.322%
2025-04-14	12.0500	12.3800	11.9079	12.0700	+3.251%	16,340	-16.901%
2025-04-11	11.7900	12.2899	11.6449	11.6900	+0.516%	16,483	-14.200%
2025-04-10	12.0800	12.5000	11.6300	11.6300	-3.245%	9,354	-13.758%
2025-04-09	11.2800	12.0500	11.1650	12.0200	+9.772%	45,694	-16.556%
2025-04-08	11.0800	11.8528	10.7300	10.9500	+4.585%	33,079	-8.402%
2025-04-07	10.2500	11.1096	9.8300	10.4700	+0.673%	74,317	-4.202%
2025-04-04	11.5000	11.5400	10.4000	10.4000	-9.487%	36,689	-3.558%
2025-04-03	12.1400	12.1400	11.3723	11.4900	-6.623%	16,037	-12.707%
2025-04-02	11.9700	12.6499	11.8000	12.3050	+3.840%	13,488	-18.488%
2025-04-01	11.9500	12.0400	11.7500	11.8500	-2.066%	15,817	-15.359%
2025-03-31	12.4400	12.7800	11.7190	12.1000	-4.044%	50,165	-17.107%
2025-03-28	12.9300	12.9300	11.8300	12.6100	-2.803%	21,024	-20.460%
2025-03-27	13.9500	13.9500	12.7000	12.9737	-6.785%	24,032	-22.690%
2025-03-26	13.4900	14.1740	13.4900	13.9180	+4.255%	22,373	-27.935%
2025-03-25	13.1200	13.3600	13.1200	13.3500	+0.907%	5,293	-24.869%
2025-03-24	13.3800	13.4200	13.0500	13.2300	-1.855%	7,589	-24.187%
2025-03-21	13.6400	13.6400	13.2315	13.4800	-1.173%	17,117	-25.593%
2025-03-20	13.6800	13.6800	13.6000	13.6400	+0.888%	1,846	-26.466%
2025-03-19	13.9800	14.0000	13.4141	13.5200	+3.127%	7,380	-25.814%
2025-03-18	13.6500	14.5900	13.1100	13.1100	-4.167%	12,898	-23.494%
2025-03-17	13.8500	14.7100	13.6000	13.6800	-1.935%	6,066	-26.681%
2025-03-14	14.0500	14.7000	13.7000	13.9500	+0.795%	10,221	-28.100%
2025-03-13	14.5650	14.8800	13.4000	13.8400	-0.432%	21,590	-27.529%
2025-03-12	13.8800	14.1768	13.8800	13.9000	+1.091%	9,854	-27.842%
2025-03-11	13.9900	14.4973	13.4900	13.7500	-1.079%	28,514	-27.055%
2025-03-10	15.0850	15.0850	13.7015	13.9000	-6.397%	36,516	-27.842%
2025-03-07	14.6100	15.2900	14.6000	14.8500	+1.158%	3,711	-32.458%
2025-03-06	14.6500	14.9450	14.6100	14.6800	-2.588%	4,897	-31.676%
2025-03-05	15.3300	15.3699	14.8300	15.0700	+0.870%	5,722	-33.444%
2025-03-04	14.9600	15.3800	14.5000	14.9400	-1.060%	17,288	-32.865%
2025-03-03	15.0600	15.3800	14.9900	15.1000	+0.600%	5,978	-33.576%
2025-02-28	15.0295	15.2408	14.7500	15.0100	+2.879%	11,225	-33.178%
2025-02-27	14.9400	14.9400	14.5900	14.5900	-2.081%	4,612	-31.254%
2025-02-26	14.8600	15.1600	14.8100	14.9000	+0.269%	6,900	-32.685%
2025-02-25	15.0000	15.2500	14.6200	14.8600	+0.067%	20,210	-32.503%
2025-02-24	15.9900	15.9900	14.8500	14.8500	-3.821%	11,475	-32.458%
2025-02-21	15.2233	15.4500	15.2233	15.4400	+1.914%	7,101	-35.039%
2025-02-20	15.3500	15.4900	15.1500	15.1500	-0.786%	3,333	-33.795%
2025-02-19	14.8300	15.2704	14.8300	15.2700	+2.967%	18,387	-34.316%
2025-02-18	15.1500	15.1600	14.7500	14.8300	-2.112%	20,764	-32.367%

.dark-mode .r5xqyC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r5xqyC{ color: #333333; background-color: white; border: 2px solid #333333; }FTLFFitLife Brands, Inc. Common Stockstock NASDAQ

FTLF
FitLife Brands, Inc. Common Stock
stock NASDAQ