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, 2017 0.7800 0.7800 0.7800 0.7800 3,000 +0.06(+8.30%)
Jan 30, 2017 0.8000 0.8000 0.7202 0.7202 16,703 -0.08(-9.98%)
Jan 27, 2017 0.8000 0.8180 0.7100 0.8000 21,830 -0.05(-5.88%)
Jan 26, 2017 0.7801 0.8500 0.7801 0.8500 3,497 +0.00(+0.00%)
Jan 25, 2017 0.8400 0.8900 0.7500 0.8500 43,245 +0.00(+0.00%)
Jan 23, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 20, 2017 0.8500 0.8500 0.8500 0.8500 10,750 -0.02(-2.30%)
Jan 19, 2017 0.8700 0.8700 0.8700 0.8700 28,561 -0.01(-1.14%)
Jan 18, 2017 0.8600 0.8800 0.8600 0.8800 3,182 -0.02(-2.22%)
Jan 17, 2017 0.9000 0.9000 0.9000 0.9000 10,000 +0.00(+0.00%)
Jan 13, 2017 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Jan 12, 2017 0.8900 0.8900 0.8900 0.8900 8,295 +0.01(+0.56%)
Jan 11, 2017 0.8850 0.8850 0.8850 0.8850 3,100 +0.01(+0.57%)
Jan 10, 2017 0.9000 0.9000 0.8800 0.8800 10,800 -0.02(-2.22%)
Jan 09, 2017 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Jan 06, 2017 0.9000 0.9000 0.9000 0.9000 800 +0.00(+0.00%)
Jan 05, 2017 0.9000 0.9000 0.9000 0.9000 5,500 -0.00(-0.01%)
Jan 03, 2017 0.9001 0.9001 0.9001 0 -0.05(-5.25%)
Dec 30, 2016 0.9500 0.9500 0.9500 0 +0.08(+9.20%)
Dec 29, 2016 0.8800 0.9500 0.8700 0.8700 6,200 -0.01(-1.15%)
Dec 28, 2016 0.9500 0.9500 0.8800 0.8801 27,300 -0.06(-6.37%)
Dec 27, 2016 0.9850 0.9850 0.9100 0.9400 20,452 +0.04(+4.44%)
Dec 23, 2016 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Dec 22, 2016 0.9556 0.9556 0.9150 0.9200 11,458 +0.00(+0.00%)
Dec 21, 2016 0.9150 0.9500 0.9150 0.9200 7,210 +0.01(+0.55%)
Dec 20, 2016 0.9100 0.9750 0.9100 0.9150 8,700 -0.02(-1.72%)
Dec 19, 2016 1.010 1.010 0.9300 0.9310 34,576 -0.08(-7.82%)
Dec 16, 2016 1.016 1.016 1.010 1.010 1,610 -0.03(-2.88%)
Dec 15, 2016 0.8800 1.070 0.8600 1.040 154,009 +0.14(+15.56%)
Dec 14, 2016 0.9870 0.9870 0.8800 0.9000 77,551 -0.08(-8.63%)
Dec 13, 2016 1.020 1.030 0.9800 0.9850 26,649 -0.04(-3.43%)
Dec 12, 2016 1.050 1.055 1.000 1.020 36,732 -0.05(-4.67%)
Dec 09, 2016 1.060 1.070 1.020 1.070 52,077 +0.01(+0.94%)
Dec 08, 2016 1.030 1.060 1.030 1.060 61,168 +0.03(+2.91%)
Dec 07, 2016 1.030 1.040 1.030 1.030 42,188 -0.02(-1.90%)
Dec 06, 2016 1.010 1.050 1.000 1.050 30,310 +0.01(+0.96%)
Dec 05, 2016 1.050 1.050 0.9999 1.040 23,392 -0.01(-0.95%)
Dec 02, 2016 1.030 1.050 1.020 1.050 19,702 +0.01(+0.96%)
Dec 01, 2016 1.040 1.040 1.030 1.040 800 +0.01(+0.97%)
Nov 30, 2016 1.050 1.050 1.030 1.030 4,900 -0.01(-0.96%)
Nov 29, 2016 1.066 1.066 1.020 1.040 14,265 -0.01(-0.95%)
Nov 28, 2016 1.060 1.100 1.050 1.050 7,702 -0.03(-2.78%)
Nov 25, 2016 1.080 1.080 1.080 1.080 2,702 -0.02(-1.82%)
Nov 23, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 22, 2016 1.050 1.240 0.8325 1.100 29,788 +0.05(+4.76%)
Nov 21, 2016 1.130 1.130 1.050 1.050 8,101 -0.10(-8.70%)
Nov 18, 2016 1.100 1.190 1.100 1.150 13,477 +0.00(+0.00%)
Nov 17, 2016 1.100 1.190 1.100 1.150 6,800 -0.05(-4.17%)
Nov 16, 2016 1.000 1.200 1.000 1.200 6,102 +0.10(+9.09%)
Nov 15, 2016 1.030 1.170 1.030 1.100 38,075 -0.04(-3.51%)
Nov 14, 2016 1.190 1.190 1.140 1.140 10,911 -0.06(-5.00%)
Nov 11, 2016 1.250 1.250 1.160 1.200 22,051 -0.03(-2.44%)
Nov 10, 2016 1.170 1.250 1.000 1.230 47,349 +0.06(+5.13%)
Nov 09, 2016 1.175 1.240 1.170 1.170 19,632 -0.03(-2.50%)
Nov 08, 2016 1.505 1.560 1.150 1.200 291,960 -0.56(-31.82%)
Nov 07, 2016 1.760 1.760 1.750 1.760 21,600 +0.00(+0.00%)
Nov 04, 2016 1.750 1.760 1.750 1.760 1,480 +0.01(+0.57%)
Nov 03, 2016 1.750 1.760 1.750 1.750 16,500 -0.03(-1.69%)
Nov 02, 2016 1.800 1.828 1.730 1.780 14,917 -0.02(-1.11%)
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.