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 (%)
Mar 31, 2016 1.100 1.100 1.100 1.100 2,500 +0.02(+1.85%)
Mar 30, 2016 1.080 1.080 1.080 1.080 300 -0.00(-0.01%)
Mar 29, 2016 1.080 1.080 1.080 1.080 1,034 +0.00(+0.01%)
Mar 28, 2016 1.080 1.090 1.080 1.080 10,027 +0.00(+0.00%)
Mar 24, 2016 1.080 1.080 1.080 0 +0.02(+1.89%)
Mar 22, 2016 1.060 1.060 1.060 0 -0.02(-1.85%)
Mar 18, 2016 1.080 1.080 1.080 0 -0.08(-6.90%)
Mar 16, 2016 1.160 1.160 1.160 0 +0.00(+0.00%)
Mar 15, 2016 1.180 1.180 1.160 1.160 4,900 -0.02(-1.69%)
Mar 14, 2016 1.180 1.190 1.180 1.180 754 -0.02(-1.67%)
Mar 11, 2016 1.240 1.240 1.200 1.200 5,000 -0.03(-2.44%)
Mar 10, 2016 1.250 1.280 1.230 1.230 9,779 -0.02(-1.60%)
Mar 09, 2016 1.265 1.265 1.250 1.250 2,000 +0.00(+0.00%)
Mar 07, 2016 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 04, 2016 1.200 1.250 1.200 1.250 7,600 +0.05(+4.17%)
Mar 03, 2016 1.220 1.220 1.200 1.200 7,400 +0.00(+0.00%)
Feb 29, 2016 1.200 1.200 1.200 0 +0.05(+4.36%)
Feb 26, 2016 1.100 1.150 1.100 1.150 3,700 -0.00(-0.01%)
Feb 25, 2016 1.052 1.150 1.050 1.150 3,447 +0.10(+9.52%)
Feb 24, 2016 1.040 1.050 1.010 1.050 15,821 +0.02(+1.94%)
Feb 23, 2016 1.060 1.080 1.010 1.030 38,792 -0.02(-1.90%)
Feb 22, 2016 1.100 1.100 1.040 1.050 37,650 -0.05(-4.55%)
Feb 19, 2016 1.120 1.120 1.090 1.100 4,440 +0.00(+0.00%)
Feb 18, 2016 1.125 1.125 1.100 1.100 1,666 -0.05(-4.35%)
Feb 17, 2016 1.150 1.190 1.130 1.150 3,100 +0.02(+1.77%)
Feb 16, 2016 1.150 1.150 1.130 1.130 1,100 +0.04(+3.67%)
Feb 12, 2016 1.090 1.090 1.090 0 +0.01(+0.93%)
Feb 11, 2016 1.070 1.080 1.030 1.080 30,240 -0.02(-1.55%)
Feb 10, 2016 1.060 1.100 1.040 1.097 9,200 +0.03(+2.52%)
Feb 09, 2016 1.074 1.100 1.060 1.070 5,850 -0.01(-0.93%)
Feb 08, 2016 1.136 1.140 1.080 1.080 2,800 -0.02(-1.82%)
Feb 05, 2016 1.120 1.150 1.030 1.100 23,465 -0.05(-4.35%)
Feb 04, 2016 1.150 1.180 1.120 1.150 24,800 +0.00(+0.00%)
Feb 03, 2016 1.180 1.180 1.150 1.150 1,601 -0.10(-8.00%)
Feb 02, 2016 1.250 1.250 1.250 1.250 350 -0.06(-4.58%)
Feb 01, 2016 1.274 1.310 1.250 1.310 1,950 +0.00(+0.00%)
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%)
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.