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 (%)
Oct 31, 2014 2.510 2.600 2.510 2.550 3,763 -0.04(-1.54%)
Oct 30, 2014 2.500 2.600 2.500 2.590 7,592 +0.08(+3.19%)
Oct 28, 2014 2.510 2.510 2.510 0 -0.09(-3.46%)
Oct 27, 2014 2.470 2.600 2.500 2.600 1,133 +0.10(+4.00%)
Oct 24, 2014 2.510 2.580 2.430 2.500 11,102 -0.09(-3.47%)
Oct 23, 2014 2.580 2.590 2.580 2.590 1,600 +0.00(+0.00%)
Oct 22, 2014 2.700 2.700 2.590 2.590 13,114 -0.07(-2.63%)
Oct 21, 2014 2.650 2.680 2.610 2.660 4,800 -0.09(-3.27%)
Oct 20, 2014 2.500 2.750 2.460 2.750 6,667 +0.25(+10.00%)
Oct 17, 2014 2.400 2.500 24,060 -0.14(-5.30%)
Oct 16, 2014 2.640 2.640 2.640 2.640 466 -0.01(-0.38%)
Oct 15, 2014 2.550 2.650 2.550 2.650 5,572 +0.10(+3.92%)
Oct 14, 2014 2.600 2.600 2.550 2.550 9,395 -0.05(-1.92%)
Oct 13, 2014 2.570 2.650 2.570 2.600 13,806 +0.00(+0.00%)
Oct 10, 2014 2.610 2.640 2.600 2.600 2,285 +0.00(+0.00%)
Oct 09, 2014 2.640 2.600 2.600 9,637 -0.04(-1.52%)
Oct 08, 2014 2.610 2.650 2.610 2.640 10,200 +0.04(+1.54%)
Oct 07, 2014 2.700 2.750 2.600 2.600 30,640 -0.10(-3.70%)
Oct 06, 2014 2.610 2.740 2.610 2.700 4,850 +0.05(+1.89%)
Oct 03, 2014 2.650 2.650 2.650 2.650 9,982 -0.05(-1.85%)
Oct 02, 2014 2.620 2.700 2.620 2.700 1,900 +0.08(+3.05%)
Oct 01, 2014 2.700 2.700 2.620 2.620 6,407 -0.08(-2.96%)
Sep 30, 2014 2.620 2.700 2.620 2.700 9,168 -0.10(-3.57%)
Sep 29, 2014 2.700 2.800 2.620 2.800 2,650 +0.10(+3.70%)
Sep 25, 2014 2.700 2.700 2.700 0 -0.10(-3.57%)
Sep 24, 2014 2.860 2.860 2.730 2.800 15,893 -0.06(-2.10%)
Sep 23, 2014 2.800 2.860 2.800 2.860 7,200 +0.06(+2.14%)
Sep 22, 2014 2.790 2.800 2.710 2.800 12,838 +0.00(+0.00%)
Sep 19, 2014 2.800 2.800 2.610 2.800 8,422 +0.00(+0.00%)
Sep 18, 2014 2.860 2.860 2.800 2.800 2,900 -0.06(-2.10%)
Sep 17, 2014 2.860 2.860 2.610 2.860 20,050 +0.03(+1.06%)
Sep 16, 2014 2.800 2.880 2.790 2.830 22,043 +0.04(+1.43%)
Sep 15, 2014 2.820 2.820 2.760 2.790 13,611 -0.02(-0.53%)
Sep 12, 2014 2.650 2.880 2.650 2.805 40,800 +0.19(+7.06%)
Sep 11, 2014 2.620 2.620 2.620 2.620 5,682 -0.02(-0.76%)
Sep 10, 2014 2.650 2.650 2.600 2.640 53,050 -0.01(-0.38%)
Sep 09, 2014 2.650 2.690 2.650 2.650 61,020 +0.01(+0.38%)
Sep 08, 2014 2.640 2.640 2.620 2.640 4,140 +0.00(+0.00%)
Sep 05, 2014 2.720 2.720 2.600 2.640 14,186 -0.08(-2.94%)
Sep 04, 2014 2.800 2.800 2.720 2.720 1,005 -0.08(-2.86%)
Sep 03, 2014 2.800 2.810 2.800 2.800 2,703 -0.05(-1.75%)
Sep 02, 2014 2.840 2.900 2.750 2.850 6,420 +0.04(+1.42%)
Aug 29, 2014 2.810 2.810 2.810 0 +0.01(+0.36%)
Aug 28, 2014 2.780 2.800 2.710 2.800 3,600 -0.05(-1.75%)
Aug 27, 2014 2.750 2.850 2.680 2.850 6,825 +0.11(+4.01%)
Aug 26, 2014 2.880 2.880 2.740 2.740 10,700 -0.14(-4.86%)
Aug 25, 2014 2.720 2.890 2.720 2.880 33,343 +0.16(+5.88%)
Aug 22, 2014 2.700 2.720 2.700 2.720 5,435 +0.03(+1.12%)
Aug 21, 2014 2.660 2.700 2.600 2.690 5,238 +0.04(+1.51%)
Aug 20, 2014 2.600 2.650 2.600 2.650 10,660 -0.05(-1.85%)
Aug 19, 2014 2.700 2.640 2.700 7,640 +0.05(+1.89%)
Aug 18, 2014 2.660 2.700 2.660 2.650 17,560 -0.01(-0.38%)
Aug 15, 2014 2.700 2.700 2.660 2.660 3,800 -0.04(-1.48%)
Aug 14, 2014 2.640 2.700 2.640 2.700 9,135 +0.05(+1.89%)
Aug 13, 2014 2.690 2.600 2.650 11,025 +0.05(+1.92%)
Aug 12, 2014 2.700 2.700 2.550 2.600 4,326 -0.10(-3.70%)
Aug 11, 2014 2.610 2.700 2.610 2.700 16,787 +0.10(+3.85%)
Aug 08, 2014 2.690 2.700 2.550 2.600 6,506 -0.05(-1.89%)
Aug 07, 2014 2.580 2.650 2.580 2.650 8,980 +0.14(+5.58%)
Aug 06, 2014 2.510 2.510 2.300 2.510 4,677 +0.00(+0.00%)
Aug 05, 2014 2.460 2.510 2.460 2.510 2,671 +0.11(+4.58%)
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.