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 (%)
Mar 31, 2015 2.150 2.170 2.010 2.160 24,100 +0.01(+0.47%)
Mar 27, 2015 2.150 2.150 2.150 0 +0.08(+3.86%)
Mar 26, 2015 2.060 2.100 2.060 2.070 7,000 +0.01(+0.49%)
Mar 25, 2015 2.060 2.060 2.060 2.060 258 -0.04(-1.90%)
Mar 24, 2015 2.100 2.130 2.100 2.100 2,040 -0.05(-2.33%)
Mar 23, 2015 2.170 2.170 2.100 2.150 2,755 -0.04(-1.83%)
Mar 20, 2015 2.065 2.190 2.065 2.190 6,500 +0.12(+5.80%)
Mar 19, 2015 2.162 2.162 2.070 2.070 1,100 -0.11(-5.00%)
Mar 18, 2015 2.190 2.190 2.110 2.179 6,550 -0.01(-0.48%)
Mar 17, 2015 2.150 2.190 2.060 2.189 2,060 +0.11(+5.26%)
Mar 16, 2015 2.070 2.090 2.070 2.080 7,030 -0.02(-0.95%)
Mar 13, 2015 2.100 2.100 2.100 2.100 400 +0.02(+0.96%)
Mar 12, 2015 2.105 2.140 2.060 2.080 14,150 +0.02(+0.97%)
Mar 11, 2015 2.080 2.090 2.060 2.060 7,233 +0.01(+0.49%)
Mar 10, 2015 2.000 2.150 2.000 2.050 3,275 -0.05(-2.38%)
Mar 09, 2015 2.130 2.130 2.020 2.100 1,557 -0.04(-1.87%)
Mar 06, 2015 2.050 2.140 2.030 2.140 114,750 +0.04(+1.90%)
Mar 05, 2015 2.050 2.100 2.050 2.100 22,932 +0.05(+2.44%)
Mar 04, 2015 2.040 2.050 1.890 2.050 37,867 +0.10(+5.13%)
Mar 03, 2015 1.948 1.950 1.880 1.950 29,224 -0.04(-1.79%)
Mar 02, 2015 2.040 2.240 1.900 1.986 40,553 -0.01(-0.72%)
Feb 27, 2015 2.030 2.040 2.000 2.000 33,344 -0.03(-1.48%)
Feb 26, 2015 2.050 2.050 2.000 2.030 51,726 -0.03(-1.46%)
Feb 25, 2015 2.300 2.300 2.060 2.060 24,639 -0.28(-11.97%)
Feb 24, 2015 2.200 2.350 2.100 2.340 28,421 +0.04(+1.74%)
Feb 23, 2015 2.300 2.300 2.300 2.300 9,006 +0.00(+0.00%)
Feb 20, 2015 2.300 2.300 2.300 2.300 3,495 +0.00(+0.00%)
Feb 19, 2015 2.300 2.303 2.290 2.300 4,200 +0.00(+0.00%)
Feb 18, 2015 2.270 2.300 2.260 2.300 13,471 +0.00(+0.00%)
Feb 17, 2015 2.270 2.300 2.270 2.300 900 +0.00(+0.00%)
Feb 13, 2015 2.300 2.300 2.300 0 +0.02(+0.88%)
Feb 12, 2015 2.270 2.386 2.270 2.280 1,290 -0.10(-4.20%)
Feb 11, 2015 2.360 2.440 2.250 2.380 8,447 -0.06(-2.46%)
Feb 10, 2015 2.250 2.440 2.250 2.440 1,372 +0.19(+8.44%)
Feb 09, 2015 2.330 2.350 2.250 2.250 6,712 -0.08(-3.43%)
Feb 06, 2015 2.265 2.430 2.210 2.330 12,635 +0.06(+2.64%)
Feb 05, 2015 2.350 2.370 2.270 2.270 6,228 -0.08(-3.40%)
Feb 04, 2015 2.330 2.410 2.250 2.350 86,761 +0.02(+0.86%)
Feb 03, 2015 2.270 2.400 2.270 2.330 14,303 +0.06(+2.64%)
Feb 02, 2015 2.350 2.400 2.270 2.270 28,292 -0.08(-3.40%)
Jan 30, 2015 2.320 2.350 2.320 2.350 7,300 +0.03(+1.29%)
Jan 28, 2015 2.320 2.320 2.320 2.320 1,000 -0.08(-3.33%)
Jan 27, 2015 2.320 2.400 2.310 2.400 8,748 +0.08(+3.45%)
Jan 26, 2015 2.350 2.350 2.320 2.320 16,194 -0.08(-3.33%)
Jan 23, 2015 2.400 2.420 2.330 2.400 15,185 +0.00(+0.00%)
Jan 22, 2015 2.350 2.400 2.350 2.400 11,549 +0.00(+0.00%)
Jan 21, 2015 2.450 2.450 2.400 2.400 9,670 -0.03(-1.35%)
Jan 20, 2015 2.400 2.540 2.350 2.433 20,407 +0.03(+1.37%)
Jan 16, 2015 2.400 2.400 2.400 0 -0.05(-2.04%)
Jan 15, 2015 2.380 2.480 2.370 2.450 65,512 +0.08(+3.38%)
Jan 14, 2015 2.340 2.400 2.250 2.370 25,412 -0.03(-1.25%)
Jan 13, 2015 2.400 0 +0.19(+8.60%)
Jan 12, 2015 2.430 2.430 2.160 2.210 27,423 -0.22(-9.05%)
Jan 09, 2015 2.450 2.450 2.430 2.430 650 -0.02(-0.82%)
Jan 08, 2015 2.500 2.500 2.310 2.450 20,911 +0.00(+0.00%)
Jan 07, 2015 2.380 2.450 2.380 2.450 2,349 +0.10(+4.26%)
Jan 06, 2015 2.450 2.450 2.050 2.350 16,530 -0.14(-5.62%)
Jan 05, 2015 2.490 2.490 2.380 2.490 5,526 -0.09(-3.49%)
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.