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 (%)
Jul 31, 2015 1.600 1.600 1.600 1.600 3,662 -0.00(-0.01%)
Jul 30, 2015 1.600 1.600 1.600 1.600 650 +0.00(+0.01%)
Jul 29, 2015 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
Jul 28, 2015 1.700 1.700 1.600 1.600 3,724 -0.10(-5.88%)
Jul 24, 2015 1.700 1.700 1.700 0 +0.10(+6.25%)
Jul 23, 2015 1.600 1.600 1.600 1.600 699 +0.00(+0.00%)
Jul 22, 2015 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Jul 21, 2015 1.600 1.600 1.600 1.600 2,900 -0.06(-3.61%)
Jul 20, 2015 1.600 1.660 1.600 1.660 1,135 +0.06(+3.75%)
Jul 17, 2015 1.600 1.700 1.600 1.600 3,652 -0.04(-2.44%)
Jul 16, 2015 1.640 1.640 1.640 1.640 200 +0.07(+4.46%)
Jul 15, 2015 1.570 1.570 1.530 1.570 22,100 -0.09(-5.42%)
Jul 14, 2015 1.660 1.660 1.660 1.660 100 +0.00(+0.00%)
Jul 10, 2015 1.660 1.660 1.660 58 -0.09(-5.14%)
Jul 09, 2015 1.750 1.750 1.750 1.750 400 +0.15(+9.37%)
Jul 08, 2015 1.600 1.600 1.500 1.600 17,100 +0.05(+3.23%)
Jul 07, 2015 1.690 1.700 1.510 1.550 6,050 -0.08(-4.91%)
Jul 06, 2015 1.630 1.630 1.630 1.630 150 +0.04(+2.52%)
Jul 02, 2015 1.590 1.590 1.590 0 -0.11(-6.47%)
Jul 01, 2015 1.720 1.720 1.600 1.700 2,478 -0.02(-1.16%)
Jun 30, 2015 1.620 1.720 1.620 1.720 2,517 +0.12(+7.50%)
Jun 29, 2015 1.600 1.630 1.550 1.600 4,150 +0.01(+0.63%)
Jun 26, 2015 1.700 1.700 1.550 1.590 2,900 -0.10(-5.92%)
Jun 25, 2015 1.690 1.690 1.690 1.690 1,000 -0.03(-1.74%)
Jun 24, 2015 1.700 1.720 1.700 1.720 5,038 +0.02(+1.18%)
Jun 23, 2015 1.760 1.760 1.700 1.700 6,178 -0.05(-2.86%)
Jun 22, 2015 1.870 1.870 1.750 1.750 1,328 -0.12(-6.42%)
Jun 19, 2015 1.700 1.900 1.700 1.870 3,502 +0.27(+16.88%)
Jun 18, 2015 1.560 1.610 1.560 1.600 10,594 +0.03(+1.91%)
Jun 17, 2015 1.570 1.570 1.570 1.570 1,950 -0.01(-0.63%)
Jun 16, 2015 1.580 1.580 1.580 1.580 100 -0.06(-3.66%)
Jun 15, 2015 1.640 1.640 1.640 1.640 3,000 -0.03(-1.80%)
Jun 11, 2015 1.670 1.670 1.670 0 +0.00(+0.00%)
Jun 10, 2015 1.670 1.670 1.670 1.670 530 -0.06(-3.47%)
Jun 09, 2015 1.690 1.750 1.690 1.730 4,100 +0.04(+2.37%)
Jun 08, 2015 1.800 1.800 1.690 1.690 5,193 -0.11(-6.11%)
Jun 05, 2015 1.850 1.850 1.800 1.800 2,494 +0.00(+0.00%)
Jun 04, 2015 1.800 1.800 1.800 1.800 3,760 +0.05(+2.86%)
Jun 03, 2015 1.810 1.830 1.660 1.750 2,016 -0.10(-5.41%)
Jun 02, 2015 1.700 1.850 1.700 1.850 2,975 +0.25(+15.62%)
Jun 01, 2015 1.560 1.600 1.560 1.600 10,500 +0.00(+0.00%)
May 29, 2015 1.610 1.610 1.560 1.600 11,711 -0.01(-0.62%)
May 28, 2015 1.580 1.640 1.580 1.610 4,950 +0.05(+3.21%)
May 27, 2015 1.690 1.750 1.560 1.560 13,796 -0.14(-8.24%)
May 26, 2015 1.720 1.720 1.690 1.700 5,425 -0.05(-2.86%)
May 22, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
May 21, 2015 1.810 1.850 1.690 1.750 8,935 -0.06(-3.31%)
May 20, 2015 1.790 1.810 1.790 1.810 405 +0.01(+0.56%)
May 19, 2015 1.840 1.990 1.800 1.800 2,505 +0.14(+8.43%)
May 18, 2015 1.790 1.990 1.660 1.660 3,100 -0.17(-9.29%)
May 15, 2015 1.830 1.830 1.830 1.830 850 +0.03(+1.67%)
May 14, 2015 1.640 1.800 1.640 1.800 2,575 +0.09(+5.26%)
May 13, 2015 1.870 1.870 1.630 1.710 3,000 -0.24(-12.31%)
May 12, 2015 1.950 1.950 1.950 1.950 200 -0.04(-2.01%)
May 11, 2015 1.990 1.990 1.990 1.990 315 -0.01(-0.50%)
May 08, 2015 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
May 05, 2015 2.000 2.000 2.000 0 +0.30(+17.65%)
May 04, 2015 1.700 1.700 1.600 1.700 17,200 -0.05(-2.86%)
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.