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 29, 2019 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 27, 2019 10.25 10.25 10.25 0 +1.25(+13.89%)
Aug 23, 2019 9.000 9.000 9.000 0 -0.30(-3.23%)
Aug 22, 2019 8.700 9.300 8.700 9.300 1,200 -0.70(-7.00%)
Aug 21, 2019 10.00 10.00 10.00 10.00 4,600 +0.50(+5.26%)
Aug 20, 2019 8.500 9.500 8.500 9.500 3,324 +0.50(+5.56%)
Aug 19, 2019 9.000 9.050 9.000 9.000 3,600 +0.00(+0.00%)
Aug 16, 2019 9.000 9.000 9.000 9.000 1,500 +0.50(+5.88%)
Aug 14, 2019 8.500 8.500 8.500 0 -1.25(-12.82%)
Aug 13, 2019 9.820 9.820 9.750 9.750 625 -0.25(-2.50%)
Aug 12, 2019 10.25 10.25 9.050 10.00 5,100 -0.55(-5.21%)
Aug 09, 2019 10.50 10.70 10.10 10.55 1,600 -0.20(-1.86%)
Aug 08, 2019 10.75 10.75 10.75 97 +0.00(+0.00%)
Aug 07, 2019 10.75 10.75 10.75 34 +0.00(+0.00%)
Aug 06, 2019 11.00 11.00 10.50 10.75 2,109 +0.25(+2.38%)
Aug 05, 2019 10.50 10.50 10.50 10.50 231 -0.50(-4.55%)
Aug 01, 2019 11.00 11.00 11.00 0 +0.25(+2.33%)
Jul 31, 2019 10.75 10.75 10.75 10.75 503 +0.00(+0.00%)
Jul 29, 2019 10.75 10.75 10.75 0 -0.15(-1.38%)
Jul 24, 2019 10.90 10.90 10.90 0 -0.15(-1.36%)
Jul 23, 2019 11.05 11.05 11.05 11.05 300 +0.00(+0.00%)
Jul 22, 2019 11.05 11.05 11.05 11.05 250 +0.00(+0.00%)
Jul 19, 2019 11.05 11.05 11.05 11.05 800 +0.05(+0.45%)
Jul 18, 2019 11.00 11.00 11.00 11.00 250 +0.00(+0.00%)
Jul 17, 2019 11.00 11.00 11.00 55 +0.00(+0.00%)
Jul 16, 2019 11.00 11.00 11.00 11.00 1,000 +0.50(+4.76%)
Jul 15, 2019 10.80 11.30 10.50 10.50 1,160 -0.30(-2.78%)
Jul 12, 2019 9.700 10.80 9.650 10.80 2,400 +1.20(+12.50%)
Jul 11, 2019 9.000 11.10 9.000 9.600 5,335 +0.60(+6.67%)
Jul 10, 2019 9.000 9.000 9.000 9.000 200 -0.22(-2.39%)
Jul 09, 2019 9.200 9.300 9.200 9.220 2,305 +0.02(+0.22%)
Jul 08, 2019 9.250 9.250 9.200 9.200 4,820 +0.05(+0.55%)
Jul 05, 2019 9.150 9.150 9.150 9.150 2,600 +0.00(+0.00%)
Jul 01, 2019 9.150 9.150 9.150 0 -0.10(-1.08%)
Jun 27, 2019 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 26, 2019 9.150 9.250 9.150 9.250 300 +0.00(+0.00%)
Jun 25, 2019 9.150 9.250 9.150 9.250 300 +0.00(+0.00%)
Jun 24, 2019 9.000 9.250 9.000 9.250 400 -0.05(-0.54%)
Jun 20, 2019 9.300 9.300 9.300 0 +0.10(+1.09%)
Jun 18, 2019 9.200 9.200 9.200 0 -0.05(-0.54%)
Jun 17, 2019 9.250 9.250 9.250 9.250 150 +0.00(+0.00%)
Jun 13, 2019 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 12, 2019 9.250 9.250 9.250 9.250 750 +0.45(+5.11%)
Jun 11, 2019 9.350 9.350 8.100 8.800 2,400 -0.60(-6.38%)
Jun 07, 2019 9.400 9.400 9.400 0 +0.40(+4.44%)
Jun 05, 2019 9.000 9.000 9.000 0 +0.00(+0.00%)
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.