Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fitlife Brands Inc (OP: FTLF )

16.43 UNCHANGED
Last Price Updated: 3:55 PM EDT, Sep 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 2.000 2.100 2.000 2.070 0 +0.01(+0.49%)
Jan 30, 2014 2.100 2.100 2.060 2.060 874 -0.04(-1.90%)
Jan 29, 2014 2.050 2.100 2.000 2.100 4,418 +0.10(+5.00%)
Jan 28, 2014 2.100 2.120 1.960 2.000 5,110 -0.12(-5.66%)
Jan 27, 2014 2.100 2.120 2.100 2.120 5,480 +0.07(+3.41%)
Jan 24, 2014 2.100 2.130 2.050 2.050 0 -0.08(-3.76%)
Jan 23, 2014 2.010 2.140 2.010 2.130 6,420 +0.13(+6.50%)
Jan 22, 2014 2.000 2.130 2.000 2.000 3,732 -0.10(-4.76%)
Jan 21, 2014 1.970 2.100 1.970 2.100 7,251 -0.04(-1.87%)
Jan 17, 2014 2.140 2.140 2.140 0 -0.01(-0.47%)
Jan 16, 2014 2.100 2.150 2.050 2.150 12,089 +0.05(+2.38%)
Jan 15, 2014 2.100 2.150 2.040 2.100 22,024 -0.05(-2.33%)
Jan 14, 2014 2.130 2.200 2.050 2.150 5,585 -0.08(-3.59%)
Jan 13, 2014 2.100 2.240 2.100 2.230 1,880 +0.01(+0.45%)
Jan 10, 2014 2.220 2.220 2.100 2.220 7,988 +0.00(+0.00%)
Jan 09, 2014 2.210 2.240 2.010 2.220 14,992 -0.02(-0.89%)
Jan 08, 2014 2.240 2.250 2.240 2.240 6,480 -0.06(-2.61%)
Jan 07, 2014 2.320 2.350 2.240 2.300 36,083 -0.10(-4.17%)
Jan 06, 2014 2.600 2.670 2.310 2.400 18,227 -0.17(-6.61%)
Jan 03, 2014 2.550 2.600 2.250 2.570 24,399 +0.03(+1.37%)
Jan 02, 2014 2.500 2.700 2.300 2.535 24,200 +0.09(+3.48%)
Dec 31, 2013 2.450 2.450 2.450 0 +0.20(+8.89%)
Dec 30, 2013 2.250 2.250 2.250 2.250 6,485 -0.05(-2.17%)
Dec 27, 2013 2.250 2.300 2.250 2.300 2,575 +0.00(+0.00%)
Dec 26, 2013 2.200 2.300 2.200 2.300 1,130 +0.06(+2.68%)
Dec 24, 2013 2.100 2.240 2.100 2.240 0 +0.00(+0.00%)
Dec 23, 2013 2.290 2.290 2.200 2.240 6,297 -0.05(-2.18%)
Dec 20, 2013 2.200 2.300 2.200 2.290 12,952 +0.09(+4.09%)
Dec 19, 2013 2.140 2.200 2.100 2.200 33,654 +0.01(+0.46%)
Dec 18, 2013 2.210 2.210 2.180 2.190 9,563 -0.06(-2.67%)
Dec 17, 2013 2.190 2.250 2.190 2.250 9,149 -0.01(-0.44%)
Dec 16, 2013 2.100 2.300 2.100 2.260 23,670 +0.06(+2.73%)
Dec 13, 2013 2.230 2.250 2.180 2.200 0 -0.09(-3.93%)
Dec 12, 2013 2.250 2.300 2.200 2.290 33,015 +0.09(+4.09%)
Dec 11, 2013 2.180 2.200 2.160 2.200 17,952 +0.02(+0.92%)
Dec 10, 2013 2.100 2.180 2.100 2.180 24,697 +0.03(+1.40%)
Dec 09, 2013 2.100 2.150 2.100 2.150 19,475 +0.05(+2.38%)
Dec 06, 2013 2.000 2.100 1.990 2.100 66,150 +0.10(+5.00%)
Dec 05, 2013 1.900 2.000 1.860 2.000 7,075 +0.08(+4.17%)
Dec 04, 2013 2.000 2.000 1.900 1.920 1,320 -0.12(-5.88%)
Dec 03, 2013 1.850 2.100 1.850 2.040 108,120 +0.04(+2.00%)
Nov 29, 2013 2.000 2.000 2.000 2.000 0 +0.20(+11.11%)
Nov 27, 2013 1.870 2.020 1.800 1.800 109,668 -0.17(-8.63%)
Nov 26, 2013 1.970 1.970 1.970 1.970 100 -0.03(-1.50%)
Nov 25, 2013 1.880 2.100 1.880 2.000 8,954 +0.12(+6.38%)
Nov 22, 2013 1.800 1.880 1.800 1.880 39,150 +0.08(+4.44%)
Nov 21, 2013 1.820 1.820 1.770 1.800 5,200 -0.02(-1.10%)
Nov 20, 2013 1.850 1.850 1.820 1.820 1,050 -0.06(-3.19%)
Nov 19, 2013 1.790 1.880 1.680 1.880 20,252 +0.08(+4.44%)
Nov 18, 2013 1.850 1.880 1.670 1.800 8,098 -0.09(-4.76%)
Nov 15, 2013 2.150 2.150 1.850 1.890 10,720 -0.26(-12.09%)
Nov 14, 2013 2.140 2.150 2.000 2.150 50,805 +0.19(+9.69%)
Nov 12, 2013 1.990 1.990 1.610 1.960 3,391 -0.04(-2.00%)
Nov 11, 2013 2.000 2.000 1.930 2.000 1,334 +0.00(+0.00%)
Nov 08, 2013 1.800 2.000 1.720 2.000 34,442 +0.24(+13.64%)
Nov 07, 2013 1.800 1.800 1.760 1.760 26,428 -0.24(-12.00%)
Nov 06, 2013 2.070 2.090 1.900 2.000 8,180 -0.08(-3.85%)
Nov 05, 2013 2.090 2.090 2.080 2.080 5,967 -0.01(-0.48%)
Nov 04, 2013 1.950 2.090 1.910 2.090 5,450 +0.14(+7.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.