FitLife Brands, Inc.FTLFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.87 | $16.40 | $15.87 | $16.28 | 5,868 |
| 1/30/2026 | $15.63 | $16.08 | $15.50 | $15.90 | 10,327 |
| 1/29/2026 | $15.80 | $15.95 | $15.42 | $15.78 | 7,607 |
| 1/28/2026 | $15.75 | $15.75 | $15.44 | $15.53 | 9,200 |
| 1/27/2026 | $15.91 | $15.94 | $15.65 | $15.94 | 10,900 |
| 1/26/2026 | $15.99 | $15.99 | $15.70 | $15.88 | 7,600 |
| 1/23/2026 | $16.40 | $16.40 | $15.75 | $15.75 | 11,500 |
| 1/22/2026 | $16.60 | $16.90 | $16.15 | $16.48 | 14,500 |
| 1/21/2026 | $16.32 | $16.71 | $16.32 | $16.61 | 7,547 |
| 1/20/2026 | $15.75 | $16.45 | $15.70 | $16.36 | 16,900 |
| 1/16/2026 | $15.65 | $15.96 | $15.26 | $15.83 | 7,100 |
| 1/15/2026 | $15.29 | $15.96 | $15.25 | $15.64 | 10,500 |
| 1/14/2026 | $15.43 | $15.50 | $15.01 | $15.25 | 17,707 |
| 1/13/2026 | $15.46 | $15.46 | $15.12 | $15.45 | 10,500 |
| 1/12/2026 | $15.40 | $15.50 | $15.21 | $15.50 | 18,549 |
| 1/9/2026 | $15.63 | $15.63 | $15.36 | $15.40 | 25,658 |
| 1/8/2026 | $15.56 | $15.94 | $15.31 | $15.50 | 60,500 |
| 1/7/2026 | $16.13 | $16.13 | $15.49 | $15.52 | 30,347 |
| 1/6/2026 | $15.90 | $16.68 | $15.83 | $16.13 | 39,614 |
| 1/5/2026 | $15.62 | $16.39 | $15.51 | $15.74 | 15,710 |
| 1/2/2026 | $16.39 | $16.40 | $15.68 | $15.76 | 17,300 |
| 12/31/2025 | $16.34 | $16.44 | $16.05 | $16.27 | 6,931 |
| 12/30/2025 | $16.50 | $16.68 | $16.10 | $16.10 | 5,720 |
| 12/29/2025 | $16.07 | $16.79 | $16.07 | $16.46 | 9,400 |
| 12/26/2025 | $15.97 | $16.90 | $15.62 | $15.80 | 5,930 |
| 12/24/2025 | $16.90 | $16.90 | $15.80 | $16.07 | 4,028 |
| 12/23/2025 | $16.98 | $16.98 | $16.24 | $16.32 | 4,400 |
| 12/22/2025 | $16.70 | $17.11 | $16.63 | $16.97 | 13,400 |
| 12/19/2025 | $17.45 | $17.88 | $16.72 | $16.88 | 16,200 |
| 12/18/2025 | $17.55 | $17.61 | $17.32 | $17.49 | 10,500 |
| 12/17/2025 | $18.11 | $18.50 | $17.48 | $17.68 | 9,400 |
| 12/16/2025 | $17.76 | $18.34 | $17.41 | $18.10 | 11,500 |
| 12/15/2025 | $18.07 | $18.38 | $17.61 | $18.38 | 12,404 |
| 12/12/2025 | $17.99 | $18.25 | $17.50 | $17.97 | 13,000 |
| 12/11/2025 | $16.93 | $18.49 | $16.93 | $17.86 | 28,700 |
| 12/10/2025 | $16.00 | $17.70 | $16.00 | $17.14 | 15,800 |
| 12/9/2025 | $16.65 | $16.72 | $16.26 | $16.30 | 15,321 |
| 12/8/2025 | $17.46 | $18.00 | $16.49 | $16.58 | 9,832 |
| 12/5/2025 | $18.50 | $18.50 | $17.26 | $17.26 | 5,712 |
| 12/4/2025 | $17.57 | $17.93 | $16.90 | $17.75 | 20,900 |
| 12/3/2025 | $17.69 | $17.85 | $17.17 | $17.68 | 19,232 |
| 12/2/2025 | $18.31 | $18.75 | $17.48 | $17.68 | 7,600 |
| 12/1/2025 | $18.75 | $19.23 | $18.00 | $18.18 | 10,802 |
| 11/28/2025 | $18.79 | $18.79 | $18.50 | $18.65 | 1,800 |
| 11/26/2025 | $18.19 | $18.93 | $18.19 | $18.53 | 8,500 |
| 11/25/2025 | $18.10 | $18.50 | $17.96 | $18.08 | 12,041 |
| 11/24/2025 | $18.20 | $18.34 | $17.86 | $17.86 | 10,500 |
| 11/21/2025 | $17.68 | $18.40 | $17.68 | $18.19 | 4,219 |
| 11/20/2025 | $18.54 | $18.54 | $17.62 | $17.62 | 10,436 |
| 11/19/2025 | $18.36 | $18.62 | $18.12 | $18.36 | 4,024 |
| 11/18/2025 | $17.70 | $18.63 | $17.45 | $18.24 | 44,241 |
| 11/17/2025 | $18.22 | $18.27 | $17.52 | $17.60 | 15,935 |
| 11/14/2025 | $18.44 | $19.20 | $17.52 | $18.08 | 27,000 |
| 11/13/2025 | $17.83 | $18.82 | $17.52 | $18.45 | 16,700 |
| 11/12/2025 | $19.27 | $19.50 | $18.86 | $18.97 | 18,616 |
| 11/11/2025 | $19.00 | $19.45 | $18.70 | $19.18 | 9,400 |
| 11/10/2025 | $18.70 | $19.50 | $18.52 | $18.56 | 12,539 |
| 11/7/2025 | $18.80 | $18.88 | $18.35 | $18.36 | 13,010 |
| 11/6/2025 | $19.60 | $19.60 | $18.75 | $18.75 | 8,748 |
| 11/5/2025 | $19.59 | $19.95 | $19.40 | $19.60 | 10,600 |
| 11/4/2025 | $19.12 | $19.95 | $19.12 | $19.85 | 26,900 |