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 (%)
Jun 30, 2014 2.260 2.260 2.220 2.250 15,232 +0.02(+0.90%)
Jun 27, 2014 2.250 2.270 2.230 2.230 10,850 +0.02(+0.90%)
Jun 26, 2014 2.270 2.270 2.180 2.210 7,488 +0.05(+2.31%)
Jun 25, 2014 2.150 2.200 2.110 2.160 8,388 +0.01(+0.47%)
Jun 24, 2014 2.010 2.200 2.010 2.150 7,600 -0.05(-2.27%)
Jun 23, 2014 2.150 2.200 1.950 2.200 6,894 +0.05(+2.33%)
Jun 20, 2014 1.950 2.150 1.950 2.150 1,475 +0.20(+10.26%)
Jun 19, 2014 1.900 1.950 1.900 1.950 1,527 -0.05(-2.50%)
Jun 18, 2014 1.950 2.000 1.950 2.000 2,250 +0.00(+0.00%)
Jun 17, 2014 2.015 2.050 1.980 2.000 12,069 -0.15(-6.98%)
Jun 16, 2014 2.020 2.150 1.960 2.150 22,520 +0.13(+6.44%)
Jun 13, 2014 2.020 2.070 2.000 2.020 14,557 -0.08(-3.81%)
Jun 12, 2014 2.150 2.150 2.020 2.100 8,352 +0.04(+1.94%)
Jun 11, 2014 2.150 2.150 2.060 2.060 5,000 -0.02(-0.96%)
Jun 10, 2014 2.100 2.100 2.080 2.080 2,000 +0.01(+0.48%)
Jun 06, 2014 2.130 2.130 2.060 2.070 3,195 -0.08(-3.72%)
Jun 05, 2014 2.150 2.250 2.060 2.150 2,830 -0.10(-4.44%)
Jun 04, 2014 2.070 2.250 2.070 2.250 16,279 +0.17(+8.17%)
Jun 03, 2014 2.070 2.160 2.070 2.080 2,600 +0.01(+0.48%)
Jun 02, 2014 2.020 2.150 2.010 2.070 12,030 -0.08(-3.72%)
May 30, 2014 2.150 2.160 2.100 2.150 8,018 -0.04(-1.83%)
May 29, 2014 2.200 2.200 2.120 2.190 9,076 -0.01(-0.45%)
May 28, 2014 2.200 2.290 2.200 2.200 9,350 -0.05(-2.22%)
May 27, 2014 2.290 2.290 2.200 2.250 11,000 +0.05(+2.27%)
May 23, 2014 2.200 2.200 2.200 0 -0.05(-2.22%)
May 22, 2014 2.250 2.250 2.250 2.250 1,500 -0.09(-3.85%)
May 21, 2014 2.250 2.340 2.250 2.340 4,800 +0.14(+6.36%)
May 20, 2014 2.250 2.250 2.200 2.200 6,337 -0.15(-6.38%)
May 19, 2014 2.210 2.350 2.200 2.350 1,000 -0.05(-2.08%)
May 16, 2014 2.230 2.450 2.200 2.400 1,350 +0.16(+7.14%)
May 15, 2014 2.430 2.430 2.120 2.240 94,315 -0.22(-8.94%)
May 14, 2014 2.290 2.460 2.250 2.460 13,410 +0.17(+7.42%)
May 13, 2014 2.250 2.290 2.250 2.290 7,468 +0.04(+1.78%)
May 12, 2014 2.390 2.390 2.250 2.250 31,457 -0.17(-7.02%)
May 09, 2014 2.330 2.420 2.250 2.420 6,734 -0.03(-1.22%)
May 08, 2014 2.400 2.450 2.320 2.450 2,222 +0.00(+0.00%)
May 07, 2014 2.450 2.540 2.400 2.450 8,334 -0.18(-6.84%)
May 06, 2014 2.440 2.630 2.400 2.630 7,232 +0.16(+6.48%)
May 05, 2014 2.490 2.490 2.360 2.470 1,450 +0.11(+4.66%)
May 02, 2014 2.600 2.600 2.360 2.360 4,100 -0.24(-9.23%)
May 01, 2014 2.380 2.620 2.380 2.600 29,690 +0.22(+9.24%)
Apr 30, 2014 2.350 2.580 2.350 2.380 18,221 +0.03(+1.28%)
Apr 29, 2014 2.300 2.350 2.300 2.350 2,578 +0.05(+2.17%)
Apr 28, 2014 2.210 2.320 2.200 2.300 3,784 -0.05(-2.13%)
Apr 25, 2014 2.350 2.350 2.200 2.350 1,935 +0.00(+0.00%)
Apr 24, 2014 2.350 2.350 2.350 2.350 200 +0.00(+0.00%)
Apr 23, 2014 2.350 2.350 2.320 2.350 950 -0.03(-1.26%)
Apr 22, 2014 2.250 2.380 2.250 2.380 12,515 +0.18(+8.18%)
Apr 21, 2014 2.250 2.250 2.200 2.200 1,540 -0.02(-0.90%)
Apr 17, 2014 2.220 2.220 2.220 0 +0.02(+0.91%)
Apr 16, 2014 2.200 2.200 2.200 2.200 5,500 +0.08(+3.77%)
Apr 15, 2014 2.140 2.210 2.120 2.120 5,800 -0.02(-0.93%)
Apr 14, 2014 2.320 2.320 2.140 2.140 2,821 -0.18(-7.76%)
Apr 11, 2014 2.200 2.320 2.200 2.320 0 +0.12(+5.45%)
Apr 10, 2014 2.330 2.340 2.200 2.200 14,793 -0.07(-3.08%)
Apr 09, 2014 2.250 2.300 2.200 2.270 1,220 +0.07(+3.18%)
Apr 08, 2014 2.130 2.200 2.130 2.200 5,960 +0.00(+0.00%)
Apr 07, 2014 2.130 2.200 2.120 2.200 11,575 +0.03(+1.38%)
Apr 04, 2014 2.200 2.310 2.150 2.170 21,293 -0.05(-2.25%)
Apr 03, 2014 2.200 2.290 2.180 2.220 4,174 +0.07(+3.26%)
Apr 02, 2014 2.240 2.240 2.130 2.150 21,569 -0.13(-5.70%)
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.