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 (%)
Aug 31, 2016 1.800 1.840 1.790 1.820 36,969 +0.02(+1.11%)
Aug 30, 2016 1.836 1.840 1.730 1.800 24,301 +0.00(+0.00%)
Aug 29, 2016 1.720 1.800 1.710 1.800 66,003 +0.07(+4.17%)
Aug 26, 2016 1.720 1.764 1.700 1.728 23,300 -0.01(-0.69%)
Aug 25, 2016 1.747 1.750 1.710 1.740 7,100 -0.01(-0.57%)
Aug 24, 2016 1.710 1.750 1.710 1.750 25,200 +0.02(+1.16%)
Aug 23, 2016 1.730 1.731 1.690 1.730 10,684 -0.01(-0.57%)
Aug 22, 2016 1.740 1.740 1.600 1.740 29,493 -0.03(-1.69%)
Aug 19, 2016 1.820 1.820 1.720 1.770 8,300 -0.05(-2.75%)
Aug 18, 2016 1.840 1.890 1.800 1.820 46,482 -0.02(-1.09%)
Aug 17, 2016 1.740 1.850 1.700 1.840 79,531 +0.10(+5.75%)
Aug 16, 2016 1.585 1.810 1.550 1.740 81,594 +0.34(+24.29%)
Aug 15, 2016 1.430 1.430 1.390 1.400 16,338 -0.02(-1.41%)
Aug 12, 2016 1.400 1.450 1.400 1.420 21,300 -0.02(-1.39%)
Aug 11, 2016 1.390 1.490 1.390 1.440 30,100 +0.07(+5.11%)
Aug 10, 2016 1.390 1.390 1.370 1.370 14,100 -0.02(-1.44%)
Aug 09, 2016 1.380 1.450 1.380 1.390 3,262 +0.02(+1.46%)
Aug 08, 2016 1.424 1.424 1.360 1.370 43,040 -0.02(-1.44%)
Aug 05, 2016 1.390 1.400 1.380 1.390 12,683 -0.02(-1.42%)
Aug 04, 2016 1.377 1.410 1.377 1.410 14,900 +0.01(+0.71%)
Aug 03, 2016 1.380 1.400 1.380 1.400 8,000 +0.02(+1.45%)
Aug 02, 2016 1.350 1.384 1.350 1.380 79,132 +0.03(+2.22%)
Aug 01, 2016 1.390 1.400 1.350 1.350 16,933 -0.03(-2.17%)
Jul 29, 2016 1.380 1.440 1.350 1.380 18,622 +0.01(+0.73%)
Jul 27, 2016 1.370 1.370 1.370 0 +0.00(+0.00%)
Jul 26, 2016 1.385 1.385 1.370 1.370 600 +0.00(+0.00%)
Jul 25, 2016 1.380 1.470 1.350 1.370 140,673 -0.02(-1.44%)
Jul 22, 2016 1.360 1.390 1.350 1.390 27,800 +0.03(+2.21%)
Jul 21, 2016 1.450 1.450 1.360 1.360 126,138 -0.09(-6.21%)
Jul 20, 2016 1.460 1.460 1.450 1.450 6,125 +0.00(+0.00%)
Jul 19, 2016 1.420 1.450 1.420 1.450 10,888 +0.05(+3.57%)
Jul 18, 2016 1.380 1.400 1.380 1.400 14,274 -0.03(-2.10%)
Jul 15, 2016 1.450 1.470 1.360 1.430 61,455 -0.02(-1.38%)
Jul 14, 2016 1.410 1.486 1.410 1.450 12,061 +0.05(+3.57%)
Jul 13, 2016 1.400 1.400 1.400 1.400 1,500 +0.00(+0.00%)
Jul 12, 2016 1.360 1.430 1.360 1.400 4,319 +0.01(+0.72%)
Jul 11, 2016 1.390 1.390 1.390 1.390 3,366 -0.01(-0.71%)
Jul 08, 2016 1.420 1.420 1.370 1.400 4,490 -0.02(-1.41%)
Jul 07, 2016 1.450 1.450 1.420 1.420 3,000 +0.07(+5.19%)
Jul 05, 2016 1.350 1.350 1.350 1.350 580 -0.05(-3.57%)
Jul 01, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 30, 2016 1.340 1.490 1.340 1.400 29,991 +0.07(+5.26%)
Jun 29, 2016 1.420 1.480 1.330 1.330 80,800 -0.07(-5.00%)
Jun 28, 2016 1.380 1.450 1.380 1.400 15,568 -0.02(-1.41%)
Jun 24, 2016 1.420 1.420 1.420 0 -0.03(-2.07%)
Jun 23, 2016 1.330 1.450 1.330 1.450 7,546 +0.20(+16.00%)
Jun 22, 2016 1.370 1.370 1.200 1.250 15,385 -0.15(-10.71%)
Jun 21, 2016 1.460 1.460 1.350 1.400 24,790 -0.08(-5.41%)
Jun 20, 2016 1.490 1.490 1.480 1.480 5,583 -0.01(-0.67%)
Jun 17, 2016 1.490 1.490 1.480 1.490 59,400 +0.03(+2.05%)
Jun 16, 2016 1.500 1.505 1.460 1.460 51,258 -0.01(-0.68%)
Jun 15, 2016 1.470 1.500 1.460 1.470 27,730 -0.01(-0.68%)
Jun 14, 2016 1.470 1.480 1.470 1.480 400 -0.04(-2.63%)
Jun 13, 2016 1.500 1.550 1.500 1.520 44,318 +0.02(+1.33%)
Jun 10, 2016 1.520 1.540 1.500 1.500 47,935 -0.02(-1.32%)
Jun 09, 2016 1.500 1.550 1.500 1.520 10,679 +0.02(+1.33%)
Jun 08, 2016 1.550 1.550 1.500 1.500 4,640 +0.00(+0.00%)
Jun 07, 2016 1.490 1.500 1.490 1.500 2,824 -0.06(-3.85%)
Jun 06, 2016 1.480 1.560 1.480 1.560 2,000 +0.09(+6.12%)
Jun 03, 2016 1.450 1.470 1.450 1.470 629 +0.01(+0.68%)
Jun 02, 2016 1.470 2.250 1.450 1.460 31,891 +0.01(+0.69%)
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.