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

Fitlife Brands Inc (OP: FTLF )

N/A 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 28, 2016 1.310 1.310 1.310 0 +0.05(+3.97%)
Jan 27, 2016 1.250 1.260 1.230 1.260 7,769 -0.01(-0.79%)
Jan 26, 2016 1.250 1.270 1.230 1.270 3,980 +0.00(+0.00%)
Jan 25, 2016 1.210 1.300 1.200 1.270 7,253 +0.01(+0.79%)
Jan 22, 2016 1.310 1.310 1.260 1.260 1,448 -0.05(-3.82%)
Jan 21, 2016 1.300 1.311 1.300 1.310 2,433 -0.04(-2.96%)
Jan 20, 2016 1.300 1.350 1.260 1.350 7,250 +0.05(+3.85%)
Jan 19, 2016 1.300 1.320 1.300 1.300 6,551 +0.00(+0.00%)
Jan 15, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 14, 2016 1.300 1.300 1.290 1.300 2,522 -0.02(-1.52%)
Jan 13, 2016 1.380 1.380 1.290 1.320 8,258 -0.08(-5.71%)
Jan 12, 2016 1.410 1.420 1.380 1.400 7,397 +0.00(+0.00%)
Jan 11, 2016 1.290 1.560 1.290 1.400 4,850 +0.01(+0.72%)
Jan 08, 2016 1.460 1.560 1.380 1.390 6,500 -0.06(-4.14%)
Jan 07, 2016 1.460 1.500 1.360 1.450 14,295 -0.12(-7.64%)
Jan 06, 2016 1.400 1.570 1.400 1.570 9,487 +0.06(+3.97%)
Jan 04, 2016 1.510 1.510 1.510 13 -0.09(-5.63%)
Dec 31, 2015 1.600 1.600 1.600 0 -0.10(-5.88%)
Dec 30, 2015 1.620 1.700 1.610 1.700 1,960 +0.08(+4.94%)
Dec 29, 2015 1.550 1.620 1.550 1.620 3,050 +0.07(+4.52%)
Dec 28, 2015 1.600 1.600 1.526 1.550 2,162 -0.11(-6.63%)
Dec 24, 2015 1.660 1.660 1.660 0 +0.16(+10.67%)
Dec 23, 2015 1.500 1.500 1.500 1.500 1,698 +0.10(+7.14%)
Dec 22, 2015 1.600 1.600 1.350 1.400 75,749 -0.18(-11.39%)
Dec 21, 2015 1.620 1.620 1.580 1.580 1,880 +0.06(+3.95%)
Dec 18, 2015 1.430 1.650 1.430 1.520 1,896 -0.03(-1.94%)
Dec 17, 2015 1.541 1.550 1.541 1.550 2,500 +0.08(+5.44%)
Dec 16, 2015 1.550 1.550 1.410 1.470 6,324 +0.03(+2.08%)
Dec 15, 2015 1.650 1.650 1.400 1.440 11,378 -0.21(-12.73%)
Dec 14, 2015 1.730 1.850 1.650 1.650 7,973 +0.13(+8.55%)
Dec 11, 2015 1.700 1.710 1.480 1.520 9,332 -0.20(-11.63%)
Dec 10, 2015 1.780 1.850 1.690 1.720 7,209 -0.08(-4.44%)
Dec 09, 2015 1.890 1.900 1.800 1.800 3,435 -0.07(-3.74%)
Dec 08, 2015 1.840 1.870 1.670 1.870 5,118 +0.03(+1.63%)
Dec 07, 2015 1.860 1.860 1.780 1.840 5,935 -0.06(-3.16%)
Dec 04, 2015 1.800 1.900 1.800 1.900 3,258 +0.00(+0.00%)
Dec 03, 2015 1.880 1.950 1.880 1.900 7,330 +0.02(+1.06%)
Dec 02, 2015 1.630 1.887 1.630 1.880 4,206 +0.00(+0.00%)
Dec 01, 2015 1.660 1.880 1.660 1.880 3,836 +0.08(+4.44%)
Nov 30, 2015 1.550 1.800 1.500 1.800 20,433 +0.14(+8.43%)
Nov 27, 2015 1.650 1.700 1.650 1.660 5,300 -0.03(-1.78%)
Nov 25, 2015 1.690 1.690 1.690 0 +0.04(+2.42%)
Nov 24, 2015 1.630 1.655 1.630 1.650 7,499 +0.08(+5.10%)
Nov 23, 2015 1.700 1.570 1.570 5,455 -0.08(-4.85%)
Nov 20, 2015 1.570 1.650 1.550 1.650 17,807 +0.08(+5.10%)
Nov 19, 2015 1.650 1.650 1.570 1.570 14,922 -0.08(-4.85%)
Nov 18, 2015 1.700 1.700 1.620 1.650 14,219 -0.05(-2.94%)
Nov 17, 2015 1.700 1.700 1.650 1.700 3,203 +0.05(+3.03%)
Nov 16, 2015 1.800 1.820 1.650 1.650 2,879 -0.13(-7.30%)
Nov 13, 2015 1.520 1.820 1.520 1.780 25,640 +0.28(+18.67%)
Nov 12, 2015 1.460 1.540 1.460 1.500 22,593 +0.05(+3.45%)
Nov 11, 2015 1.460 1.480 1.445 1.450 4,800 -0.01(-0.68%)
Nov 10, 2015 1.440 1.480 1.440 1.460 3,400 -0.02(-1.35%)
Nov 09, 2015 1.430 1.480 1.320 1.480 14,918 +0.05(+3.50%)
Nov 06, 2015 1.425 1.450 1.425 1.430 8,274 +0.02(+1.41%)
Nov 05, 2015 1.400 1.410 1.350 1.410 10,180 +0.00(+0.01%)
Nov 04, 2015 1.410 1.410 1.320 1.410 15,808 -0.02(-1.40%)
Nov 03, 2015 1.400 1.452 1.400 1.430 7,225 +0.03(+2.14%)
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.