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 (%)
May 31, 2017 0.5309 0.5505 0.5308 0.5505 3,415 +0.02(+3.83%)
May 30, 2017 0.5600 0.5600 0.5300 0.5302 5,000 -0.01(-1.81%)
May 26, 2017 0.5500 0.5500 0.5400 0.5400 4,500 +0.00(+0.00%)
May 25, 2017 0.5400 0.5400 0.5130 0.5400 10,330 +0.00(+0.00%)
May 24, 2017 0.5500 0.5500 0.5200 0.5400 18,012 -0.06(-10.00%)
May 22, 2017 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
May 19, 2017 0.6300 0.6300 0.5302 0.6300 17,426 +0.02(+3.28%)
May 18, 2017 0.5955 0.6100 0.5800 0.6100 14,248 +0.01(+1.67%)
May 17, 2017 0.5800 0.6300 0.5800 0.6000 9,748 -0.05(-7.69%)
May 16, 2017 0.6200 0.6500 0.6200 0.6500 8,200 +0.05(+8.33%)
May 15, 2017 0.5900 0.6500 0.5900 0.6000 4,736 +0.05(+9.09%)
May 12, 2017 0.6000 0.6000 0.5500 0.5500 9,830 -0.05(-8.33%)
May 11, 2017 0.6000 0.6300 0.6000 0.6000 6,505 -0.05(-7.69%)
May 10, 2017 0.6500 0.6500 0.5550 0.6500 20,200 +0.00(+0.00%)
May 09, 2017 0.6500 0.6500 0.6500 0.6500 3,308 +0.00(+0.00%)
May 08, 2017 0.6500 0.6500 0.6500 0.6500 600 -0.05(-7.14%)
May 05, 2017 0.6000 0.7000 0.6000 0.7000 11,325 +0.10(+16.67%)
May 04, 2017 0.6300 0.6300 0.6000 0.6000 3,000 -0.05(-7.69%)
May 02, 2017 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
May 01, 2017 0.6200 0.6200 0.6200 0.6200 4,090 -0.03(-4.62%)
Apr 26, 2017 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Apr 25, 2017 0.5600 0.6400 0.5600 0.6300 7,000 -0.01(-1.56%)
Apr 24, 2017 0.6300 0.6400 0.3750 0.6400 12,320 +0.00(+0.00%)
Apr 20, 2017 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Apr 19, 2017 0.6300 0.6300 0.6300 0.6300 14,485 -0.02(-3.08%)
Apr 18, 2017 0.5600 0.6500 0.5600 0.6500 47,995 +0.09(+16.07%)
Apr 17, 2017 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
Apr 13, 2017 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Apr 11, 2017 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Apr 10, 2017 0.6000 0.6000 0.5500 0.5500 850 -0.05(-8.33%)
Apr 06, 2017 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
Apr 05, 2017 0.6200 0.6200 0.3627 0.5000 118,792 -0.12(-20.00%)
Apr 03, 2017 0.6250 0.6250 0.6250 0 +0.02(+2.46%)
Mar 31, 2017 0.6100 0.6100 0.6100 0.6100 4,100 +0.00(+0.00%)
Mar 29, 2017 0.6100 0.6100 0.6100 1 -0.04(-6.15%)
Mar 28, 2017 0.6500 0.6600 0.6500 0.6500 101,160 +0.04(+6.56%)
Mar 27, 2017 0.6100 0.6500 0.6100 0.6100 10,292 +0.00(+0.00%)
Mar 24, 2017 0.6100 0.6100 0.6100 0.6100 2,000 +0.00(+0.00%)
Mar 23, 2017 0.6100 0.6100 0.6100 0.6100 1,400 +0.00(+0.00%)
Mar 22, 2017 0.6100 0.6100 0.6100 0.6100 2,590 -0.03(-3.94%)
Mar 21, 2017 0.6200 0.6350 0.6100 0.6350 3,100 +0.00(+0.00%)
Mar 20, 2017 0.6350 0.6350 0.6350 0.6350 300 -0.02(-2.31%)
Mar 16, 2017 0.6500 0.6500 0.6500 1,001 +0.00(+0.00%)
Mar 15, 2017 0.6500 0.6500 0.6500 0.6500 6,138 +0.03(+4.84%)
Mar 14, 2017 0.6200 0.6200 0.6200 0.6200 3,165 -0.03(-4.62%)
Mar 13, 2017 0.7000 0.7000 0.6380 0.6500 1,840 +0.00(+0.00%)
Mar 10, 2017 0.6800 0.6800 0.6500 0.6500 4,285 -0.05(-7.14%)
Mar 09, 2017 0.7000 0.7000 0.7000 0.7000 1,400 +0.03(+4.17%)
Mar 07, 2017 0.6720 0.6720 0.6720 0 -0.01(-1.18%)
Mar 06, 2017 0.6500 0.6800 0.6500 0.6800 8,750 -0.02(-2.84%)
Mar 03, 2017 0.7000 0.7000 0.6679 0.6999 4,564 +0.08(+12.89%)
Mar 02, 2017 0.6700 0.6700 0.6200 0.6200 18,295 -0.05(-7.46%)
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.