FitLife Brands (FTLF) Stock Chart & Stock Price History $10.40 -1.09 (-9.49%) Closing price 04:00 PM EasternExtended Trading$10.54 +0.15 (+1.39%) As of 04:05 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock FitLife Brands Stock Price Performance 5 Day Performance-17.53%1 Month Performance-30.39%3 Month Performance-35.08%6 Month Performance-36.47%Year-To-Date Performance-36.20%1 Year Performance-19.38% Receive FTLF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FitLife Brands and its competitors with MarketBeat's FREE daily newsletter. Email Address FTLF Stock Chart for Friday, April, 4, 2025 FTLF Chart by TradingViewRemove Ads FitLife Brands Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/03/2025$12.31$11.49-6.66%$12.14$11.3716,037 shs$105.82 million04/02/2025$11.85$12.31+3.88%$12.65$11.8013,488 shs$113.38 million04/01/2025$12.10$11.85-2.07%$12.04$11.7515,817 shs$109.14 million03/31/2025$12.61$12.10-4.04%$12.78$11.7250,165 shs$111.44 million03/28/2025$12.97$12.61-2.78%$12.93$11.8321,024 shs$116.14 million03/27/2025$13.92$12.97-6.82%$13.95$12.7023,502 shs$119.45 million03/26/2025$13.35$13.92+4.27%$14.17$13.4922,373 shs$128.20 million03/25/2025$13.23$13.35+0.91%$13.36$13.125,293 shs$122.95 million03/24/2025$13.48$13.23-1.85%$13.42$13.057,589 shs$124.15 million03/21/2025$13.64$13.48-1.17%$13.64$13.2317,117 shs$124.15 million Get the Latest News and Ratings for FTLF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for FitLife Brands and its competitors with MarketBeat's FREE daily newsletter. 03/20/2025$13.52$13.64+0.89%$13.68$13.601,846 shs$125.62 million03/19/2025$13.11$13.52+3.13%$14.00$13.417,380 shs$124.52 million03/18/2025$13.68$13.11-4.17%$14.59$13.1112,392 shs$120.74 million03/17/2025$13.95$13.68-1.94%$14.71$13.606,066 shs$125.99 million03/14/2025$13.84$13.95+0.79%$14.70$13.7010,221 shs$128.48 million03/13/2025$13.90$13.84-0.43%$14.88$13.4021,590 shs$127.47 million03/12/2025$13.75$13.90+1.09%$14.18$13.889,854 shs$128.02 million03/11/2025$13.90$13.75-1.08%$14.50$13.4928,514 shs$126.64 million03/10/2025$14.85$13.90-6.40%$15.09$13.7036,516 shs$128.02 million03/07/2025$14.68$14.85+1.16%$15.29$14.603,711 shs$136.77 million03/06/2025$15.07$14.68-2.59%$14.95$14.614,897 shs$135.20 million03/05/2025$14.94$15.07+0.87%$15.37$14.835,722 shs$138.80 million03/04/2025$15.10$14.94-1.06%$15.38$14.5017,288 shs$137.60 million03/03/2025$15.01$15.10+0.60%$15.38$14.995,978 shs$139.07 million Related Companies Trevi Therapeutics Stock Chart Akebia Therapeutics Stock Chart ABIVAX Société Anonyme Stock Chart Oruka Therapeutics Stock Chart Keros Therapeutics Stock Chart Autolus Therapeutics Stock Chart Tourmaline Bio Stock Chart Stoke Therapeutics Stock Chart Altimmune Stock Chart Ginkgo Bioworks Stock Chart Receive FTLF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FitLife Brands and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FTLF) was last updated on 4/4/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredTrump’s Secret WeaponPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | SponsoredYour Retirement Is Caught in the CrossfireWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | SponsoredTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredWall St. Icon: Looming Financial Tsunami Could Wipe Out the 1%Wall Street icon who forecasted Black Monday and dot-com crash says a new economic event could hit the America...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FitLife Brands, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share FitLife Brands With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy FTLF Stock Free FTLF Stock Alerts