Free Trial

FitLife Brands (FTLF) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free FTLF Stock Alerts
$27.75
-0.24 (-0.86%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

FitLife Brands Stock Price Performance

5 Day
Performance
-6.31%
1 Month
Performance
-3.88%
3 Month
Performance
+24.05%
6 Month
Performance
+38.75%
Year-To-Date
Performance
+45.29%
1 Year
Performance
+63.24%
Receive FTLF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FitLife Brands and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

FTLF Stock Chart for Sunday, May, 19, 2024

FTLF Chart by TradingView

FitLife Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$28.21$27.75
-1.63%		$28.75$27.233,139 shs$127.65 million
05/16/2024$29.63$28.21
-4.79%		$29.80$27.725,034 shs$129.77 million
05/15/2024$29.62$29.63
+0.03%		$30.00$27.104,086 shs$136.30 million
05/14/2024$30.47$29.62
-2.79%		$30.80$29.507,427 shs$136.25 million
05/13/2024$30.00$30.47
+1.57%		$30.47$29.963,143 shs$140.16 million
05/10/2024$30.05$30.00
-0.17%		$30.25$29.496,707 shs$137.94 million
05/09/2024$29.70$30.05
+1.20%		$30.24$29.702,057 shs$138.23 million
05/08/2024$28.99$29.70
+2.43%		$29.99$28.7918,512 shs$136.60 million
05/07/2024$27.60$28.99
+5.04%		$28.99$27.212,768 shs$133.35 million
05/06/2024$27.95$27.60
-1.25%		$27.86$27.203,582 shs$126.96 million
05/03/2024$28.10$27.95
-0.53%		$28.60$27.951,152 shs$128.57 million
05/02/2024$28.28$28.10
-0.64%		$28.10$27.70686 shs$129.26 million
05/01/2024$27.74$28.28
+1.95%		$28.50$27.759,838 shs$130.09 million
04/30/2024$28.45$27.74
-2.50%		$28.01$27.481,693 shs$127.60 million
04/29/2024$28.72$28.45
-0.95%		$28.88$28.334,407 shs$130.87 million
04/26/2024$28.00$28.72
+2.58%		$28.72$27.701,914 shs$132.13 million
04/25/2024$28.00$28.00$28.21$27.511,829 shs$128.75 million
04/24/2024$27.95$28.00
+0.18%		$28.60$27.932,088 shs$128.80 million
04/23/2024$28.04$27.95
-0.32%		$29.31$27.813,890 shs$128.57 million
04/22/2024$28.87$28.04
-2.87%		$28.98$27.854,223 shs$128.98 million
04/19/2024$29.09$28.87
-0.76%		$29.27$28.4313,169 shs$132.80 million
04/18/2024$29.60$29.09
-1.72%		$29.45$28.888,874 shs$133.81 million
04/17/2024$28.61$29.60
+3.46%		$29.77$28.5614,689 shs$136.16 million
04/16/2024$29.05$28.61
-1.51%		$29.05$28.502,696 shs$131.61 million
04/15/2024$28.21$29.05
+2.99%		$29.75$28.0821,069 shs$133.63 million
04/12/2024$28.21$28.21
-0.02%		$28.29$27.807,277 shs$129.75 million
04/11/2024$28.26$28.21
-0.18%		$28.46$27.3613,566 shs$129.71 million
04/10/2024$27.00$28.26
+4.67%		$28.26$26.388,900 shs$130.00 million
04/09/2024$28.49$27.00
-5.23%		$28.50$27.004,363 shs$124.20 million
04/08/2024$27.77$28.49
+2.59%		$28.79$27.0112,628 shs$131.05 million
04/05/2024$25.80$27.77
+7.64%		$28.90$26.0038,494 shs$127.74 million
04/04/2024$25.33$25.80
+1.86%		$26.30$25.5913,275 shs$118.68 million
04/03/2024$24.87$25.33
+1.85%		$25.74$24.1713,402 shs$116.52 million
04/02/2024$24.50$24.87
+1.52%		$24.87$23.016,490 shs$110.67 million
04/01/2024$23.81$24.50
+2.89%		$24.68$23.4312,795 shs$109.02 million
03/29/2024$23.81$23.81$24.08$23.812,178 shs$105.95 million
03/28/2024$23.80$23.81
+0.04%		$24.08$23.812,178 shs$105.95 million
03/27/2024$23.99$23.80
-0.79%		$24.25$23.203,553 shs$105.91 million
03/26/2024$23.55$23.99
+1.87%		$24.69$23.455,156 shs$106.66 million
03/25/2024$22.10$23.55
+6.56%		$23.55$22.1012,206 shs$104.80 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$21.75$22.10
+1.61%		$22.10$21.901,477 shs$98.35 million
03/21/2024$22.06$21.75
-1.41%		$22.09$21.553,339 shs$96.79 million
03/20/2024$21.75$22.06
+1.43%		$22.06$21.506,668 shs$98.17 million
03/19/2024$21.75$21.75$21.75$21.601,046 shs$96.79 million
03/18/2024$21.75$21.75$21.98$21.651,054 shs$96.79 million
03/15/2024$21.90$21.75
-0.68%		$21.99$21.192,072 shs$96.79 million
03/14/2024$21.70$21.90
+0.92%		$21.90$21.451,054 shs$97.46 million
03/13/2024$21.73$21.70
-0.14%		$21.90$21.6219,606 shs$96.57 million
03/12/2024$21.59$21.73
+0.65%		$21.73$21.73490 shs$96.61 million
03/11/2024$21.76$21.59
-0.78%		$21.70$21.404,124 shs$96.08 million
03/08/2024$21.76$21.76$21.76$21.751,183 shs$96.83 million
03/07/2024$22.05$21.76
-1.30%		$22.00$21.019,403 shs$96.83 million
03/06/2024$22.27$22.05
-1.01%		$22.20$22.001,862 shs$98.11 million
03/05/2024$22.59$22.27
-1.40%		$22.27$22.27820 shs$99.11 million
03/04/2024$22.59$22.59
+0.02%		$22.89$22.594,316 shs$100.53 million
03/01/2024$22.47$22.58
+0.49%		$23.01$22.015,301 shs$100.48 million
02/29/2024$22.60$22.47
-0.58%		$22.72$22.472,477 shs$99.99 million
02/28/2024$22.43$22.60
+0.76%		$23.19$22.2410,140 shs$100.57 million
02/27/2024$22.33$22.43
+0.45%		$22.45$22.236,048 shs$99.72 million
02/26/2024$22.22$22.33
+0.50%		$22.33$22.251,342 shs$99.37 million
02/23/2024$22.19$22.22
+0.14%		$22.30$22.083,532 shs$98.88 million
02/22/2024$22.42$22.19
-1.03%		$22.35$22.003,009 shs$98.75 million
02/21/2024$22.48$22.42
-0.27%		$22.42$22.08601 shs$99.77 million
02/20/2024$22.37$22.48
+0.49%		$22.70$21.531,660 shs$100.04 million
02/19/2024$22.37$22.37
+0.01%		$23.19$21.521,400 shs$99.55 million

Related Companies:
This page (NASDAQ:FTLF) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
How Biden has already won 2024
Porter & Company