FitLife Brands (FTLF) Stock Chart & Stock Price History $31.80 +0.15 (+0.47%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends FitLife Brands Stock Price Performance5 Day Performance+1.76%1 Month Performance-2.30%3 Month Performance+2.95%6 Month Performance+13.17%Year-To-Date Performance+66.49%1 Year Performance+42.47% 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 Email Address Ad Porter & CompanyThis is treasonIf you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now. FTLF Stock Chart for Saturday, November, 2, 2024 FTLF Chart by TradingView FitLife Brands Share 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 Capitalization11/01/2024$31.65$31.80+0.47%$31.80$31.304,140 shs$146.28 million10/31/2024$31.42$31.65+0.73%$32.24$31.404,626 shs$145.53 million10/30/2024$31.50$31.42-0.25%$31.87$31.273,440 shs$144.47 million10/29/2024$31.25$31.50+0.80%$31.74$31.403,649 shs$144.84 million10/28/2024$31.71$31.25-1.45%$31.93$31.2510,064 shs$143.69 million10/25/2024$32.23$31.71-1.61%$32.77$31.717,085 shs$145.80 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. 10/24/2024$32.56$32.23-1.01%$32.95$32.239,313 shs$148.19 million10/23/2024$32.25$32.56+0.96%$32.68$32.0611,682 shs$149.71 million10/22/2024$30.50$32.25+5.74%$33.54$30.3351,222 shs$148.29 million10/21/2024$31.27$30.50-2.46%$31.50$30.003,024 shs$140.24 million10/18/2024$31.76$31.27-1.54%$32.00$31.264,657 shs$143.78 million10/17/2024$32.18$31.76-1.31%$32.18$31.762,495 shs$146.03 million10/16/2024$32.03$32.18+0.47%$32.18$31.991,155 shs$147.96 million10/15/2024$31.94$32.03+0.28%$32.48$31.942,780 shs$147.27 million10/14/2024$31.98$31.94-0.11%$32.35$31.652,313 shs$146.86 million10/11/2024$32.46$31.98-1.48%$32.30$31.323,309 shs$147.11 million10/10/2024$32.48$32.46-0.06%$32.89$32.463,135 shs$149.25 million10/09/2024$32.68$32.48-0.61%$32.84$32.483,663 shs$149.34 million10/08/2024$32.99$32.68-0.94%$32.68$32.501,885 shs$150.26 million10/07/2024$32.74$32.99+0.76%$33.21$32.992,011 shs$151.69 million10/04/2024$32.65$32.74+0.28%$32.74$32.512,753 shs$150.54 million10/03/2024$32.55$32.65+0.30%$32.79$32.511,562 shs$150.12 million10/02/2024$32.70$32.55-0.46%$32.55$32.422,532 shs$149.67 million10/01/2024$32.74$32.70-0.12%$32.93$32.243,393 shs$150.36 million09/30/2024$33.23$32.74-1.47%$32.79$32.741,428 shs$150.54 million09/27/2024$33.08$33.23+0.45%$33.39$32.887,686 shs$152.79 million09/26/2024$32.38$33.08+2.18%$33.08$32.252,025 shs$152.17 million09/25/2024$33.22$32.38-2.54%$33.49$32.382,206 shs$148.93 million09/24/2024$33.46$33.22-0.72%$33.50$33.042,012 shs$152.75 million09/23/2024$33.39$33.46+0.21%$33.48$33.001,968 shs$153.85 million09/20/2024$33.38$33.39+0.03%$33.39$33.037,872 shs$153.53 million09/19/2024$33.20$33.38+0.54%$33.78$32.833,307 shs$153.48 million09/18/2024$33.28$33.20-0.24%$33.46$32.636,097 shs$152.65 million09/17/2024$32.62$33.28+2.02%$33.67$32.292,646 shs$153.02 million09/16/2024$33.05$32.62-1.30%$33.29$32.623,301 shs$149.99 million09/13/2024$33.60$33.05-1.64%$33.79$33.004,681 shs$151.96 million09/12/2024$33.40$33.60+0.60%$33.60$33.054,685 shs$154.49 million09/11/2024$33.30$33.40+0.30%$33.45$33.312,038 shs$153.57 million09/10/2024$33.30$33.30$33.50$33.045,239 shs$153.11 million09/09/2024$33.45$33.30-0.45%$33.95$33.3011,163 shs$153.11 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$33.45$33.45$33.48$32.883,738 shs$153.80 million09/05/2024$33.18$33.45+0.81%$33.45$32.804,361 shs$153.80 million09/04/2024$33.31$33.18-0.39%$33.29$32.741,090 shs$152.63 million09/03/2024$33.25$33.31+0.18%$33.31$33.042,135 shs$153.23 million09/02/2024$33.25$33.25$33.28$32.714,000 shs$152.95 million08/30/2024$33.37$33.25-0.36%$33.28$32.714,078 shs$152.88 million08/29/2024$33.19$33.37+0.54%$33.38$33.114,287 shs$153.44 million08/28/2024$33.19$33.19$33.19$32.881,626 shs$152.61 million08/27/2024$32.89$33.19+0.91%$33.55$32.706,382 shs$152.61 million08/26/2024$32.88$32.89+0.03%$32.89$32.832,142 shs$151.23 million08/23/2024$31.49$32.88+4.41%$32.88$31.506,110 shs$151.18 million08/22/2024$31.17$31.49+1.03%$31.49$31.203,067 shs$144.79 million08/21/2024$30.88$31.17+0.94%$31.17$30.522,856 shs$143.32 million08/20/2024$30.55$30.88+1.08%$30.88$30.003,020 shs$141.99 million08/19/2024$30.90$30.55-1.13%$30.83$29.4010,961 shs$140.47 million08/16/2024$31.18$30.90-0.90%$31.40$30.193,571 shs$142.08 million08/15/2024$30.40$31.18+2.57%$31.50$28.4110,778 shs$143.37 million08/14/2024$32.00$30.40-5.00%$32.57$29.986,420 shs$139.78 million08/13/2024$29.93$32.00+6.92%$32.00$30.105,505 shs$147.14 million08/12/2024$29.96$29.93-0.10%$30.10$29.507,049 shs$137.62 million08/09/2024$29.50$29.96+1.56%$30.45$29.5010,166 shs$137.76 million08/08/2024$29.17$29.50+1.13%$30.25$28.4012,689 shs$135.64 million08/07/2024$29.37$29.17-0.68%$29.74$28.4511,150 shs$134.12 million08/06/2024$29.39$29.37-0.07%$30.05$29.37857 shs$135.04 million08/05/2024$30.89$29.39-4.86%$30.60$26.7515,750 shs$135.14 million08/02/2024$32.04$30.89-3.59%$32.15$30.893,908 shs$142.09 million08/01/2024$32.50$32.04-1.42%$32.78$32.002,713 shs$147.38 million Related Companies ORIC Pharmaceuticals Stock Chart Alumis Stock Chart Nuvation Bio Stock Chart Silence Therapeutics Stock Chart Aura Biosciences Stock Chart Corvus Pharmaceuticals Stock Chart Larimar Therapeutics Stock Chart Arcturus Therapeutics Stock Chart Verve Therapeutics Stock Chart Aquestive Therapeutics 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 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | Sponsored[Just Released] Jovine's Emergency Briefing insidePeople didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...Behind the Markets | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | 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.
