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 30, 2019 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jan 29, 2019 0.5200 0.5200 0.5200 0.5200 312 -0.03(-5.45%)
Jan 28, 2019 0.5500 0.5500 0.5500 0.5500 2,036 +0.04(+7.84%)
Jan 24, 2019 0.5100 0.5100 0.5100 0 -0.01(-2.26%)
Jan 23, 2019 0.5551 0.5551 0.5218 0.5218 2,600 -0.03(-6.00%)
Jan 22, 2019 0.5551 0.5551 0.5551 50 +0.00(+0.00%)
Jan 18, 2019 0.5523 0.5551 0.5523 0.5551 8,500 +0.04(+6.75%)
Jan 17, 2019 0.5200 0.5200 0.5200 0.5200 2,085 +0.00(+0.00%)
Jan 16, 2019 0.5200 0.5200 0.5000 0.5200 7,000 +0.02(+4.00%)
Jan 15, 2019 0.5000 0.5000 0.5000 0.5000 12,500 +0.09(+21.95%)
Jan 14, 2019 0.4700 0.4700 0.4100 0.4100 7,196 +0.00(+0.00%)
Jan 11, 2019 0.4500 0.4500 0.4100 0.4100 5,700 -0.04(-8.89%)
Jan 10, 2019 0.4500 0.4500 0.4500 0.4500 7,500 -0.03(-6.25%)
Jan 09, 2019 0.4200 0.4800 0.4200 0.4800 10,000 +0.07(+17.07%)
Jan 08, 2019 0.4100 0.4100 0.4100 0.4100 5,000 +0.01(+2.50%)
Jan 04, 2019 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Jan 03, 2019 0.4294 0.4294 0.4000 0.4200 10,000 -0.01(-2.19%)
Jan 02, 2019 0.4000 0.4294 0.4000 0.4294 6,250 -0.00(-0.02%)
Dec 31, 2018 0.3601 0.4295 0.3601 0.4295 38,500 +0.00(+0.12%)
Dec 28, 2018 0.2921 0.4398 0.2921 0.4290 40,000 -0.00(-0.21%)
Dec 27, 2018 0.2900 0.4399 0.2900 0.4299 39,956 +0.06(+16.98%)
Dec 26, 2018 0.3675 0.3700 0.3675 0.3675 12,000 +0.10(+36.11%)
Dec 24, 2018 0.2700 0.2700 0.2700 0.2700 200 -0.10(-27.03%)
Dec 21, 2018 0.3500 0.3700 0.3500 0.3700 6,100 -0.03(-7.50%)
Dec 20, 2018 0.4000 0.4003 0.4000 0.4000 15,000 -0.00(-0.07%)
Dec 19, 2018 0.4002 0.4400 0.4002 0.4003 18,353 +0.00(+0.07%)
Dec 18, 2018 0.4025 0.4025 0.4000 0.4000 9,419 -0.00(-0.62%)
Dec 17, 2018 0.4025 0.4025 0.4025 0.4025 5,000 +0.00(+0.00%)
Dec 14, 2018 0.4100 0.4100 0.4025 0.4025 13,000 -0.01(-1.83%)
Dec 13, 2018 0.4100 0.4100 0.4100 0.4100 5,000 -0.06(-12.77%)
Dec 12, 2018 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-1.98%)
Dec 10, 2018 0.4795 0.4795 0.4795 0 -0.00(-0.10%)
Dec 07, 2018 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.00%)
Dec 03, 2018 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.00%)
Nov 29, 2018 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Nov 28, 2018 0.4600 0.4600 0.4600 0.4600 4,400 -0.07(-12.38%)
Nov 27, 2018 0.5250 0.5250 0.5250 0.5250 140 -0.01(-0.94%)
Nov 21, 2018 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Nov 20, 2018 0.5524 0.5524 0.5500 0.5500 3,415 +0.09(+19.57%)
Nov 19, 2018 0.4500 0.4600 0.4500 0.4600 4,000 +0.01(+2.22%)
Nov 16, 2018 0.4500 0.4500 0.4500 0.4500 14,000 -0.06(-11.76%)
Nov 15, 2018 0.5000 0.5200 0.4600 0.5100 78,889 -0.03(-5.56%)
Nov 14, 2018 0.5400 0.5400 0.5400 0.5400 2,010 -0.01(-2.24%)
Nov 13, 2018 0.5524 0.5524 0.5524 0.5524 414 +0.10(+21.41%)
Nov 12, 2018 0.5100 0.5100 0.4500 0.4550 12,144 -0.09(-15.74%)
Nov 09, 2018 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Nov 08, 2018 0.5499 0.5524 0.5300 0.5300 2,373 -0.02(-3.64%)
Nov 07, 2018 0.5500 0.5500 0.5500 0.5500 3,168 +0.00(+0.00%)
Nov 06, 2018 0.5400 0.5500 0.5400 0.5500 10,034 +0.03(+5.77%)
Nov 05, 2018 0.5400 0.5500 0.5200 0.5200 19,000 -0.03(-5.45%)
Nov 02, 2018 0.5350 0.5500 0.5000 0.5500 64,600 +0.02(+3.77%)
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.