Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fitlife Brands Inc (OP: FTLF )

N/A 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, 2020 14.72 14.72 14.60 14.60 750 +0.00(+0.00%)
Aug 26, 2020 14.60 14.60 14.60 0 +1.09(+8.07%)
Aug 25, 2020 13.02 13.51 13.02 13.51 2,457 +0.49(+3.76%)
Aug 24, 2020 13.02 13.02 13.02 50 +0.00(+0.00%)
Aug 21, 2020 13.00 13.02 13.00 13.02 700 +0.02(+0.15%)
Aug 20, 2020 13.00 13.00 13.00 13.00 200 +0.25(+1.96%)
Aug 18, 2020 12.75 12.75 12.75 0 +0.25(+2.00%)
Aug 14, 2020 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 13, 2020 9.875 12.50 9.500 12.50 5,759 +2.25(+21.95%)
Aug 12, 2020 10.25 10.25 10.25 10.25 500 +0.25(+2.50%)
Aug 11, 2020 10.15 10.50 10.00 10.00 1,650 -0.03(-0.30%)
Aug 04, 2020 10.03 10.03 10.03 0 +0.12(+1.21%)
Aug 03, 2020 9.910 9.910 9.910 9.910 500 -0.09(-0.90%)
Jul 31, 2020 10.00 10.00 10.00 10.00 500 -0.05(-0.50%)
Jul 24, 2020 10.05 10.05 10.05 0 -0.01(-0.10%)
Jul 23, 2020 10.06 10.06 10.06 10.06 290 -0.18(-1.76%)
Jul 22, 2020 10.22 10.24 10.06 10.24 2,340 +0.00(+0.00%)
Jul 21, 2020 10.24 10.24 10.24 10.24 1,000 -0.26(-2.48%)
Jul 20, 2020 10.97 10.97 9.980 10.50 5,210 -0.50(-4.55%)
Jul 17, 2020 10.50 11.00 7.750 11.00 1,700 +0.45(+4.27%)
Jul 16, 2020 10.55 10.55 10.55 8 +0.00(+0.00%)
Jul 08, 2020 10.55 10.55 10.55 0 +0.20(+1.93%)
Jul 06, 2020 10.35 10.35 10.35 0 +0.00(+0.00%)
Jul 01, 2020 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 30, 2020 10.35 10.35 10.35 30 +0.00(+0.00%)
Jun 26, 2020 10.35 10.35 10.35 0 +0.34(+3.40%)
Jun 25, 2020 10.01 10.01 10.01 25 +0.00(+0.00%)
Jun 24, 2020 10.00 10.01 10.00 10.01 1,675 -0.09(-0.89%)
Jun 23, 2020 10.00 10.10 10.00 10.10 3,503 -0.52(-4.90%)
Jun 19, 2020 10.62 10.62 10.62 0 -0.88(-7.65%)
Jun 17, 2020 11.50 11.50 11.50 0 +0.00(+0.00%)
Jun 16, 2020 11.50 11.50 11.50 60 +0.00(+0.00%)
Jun 11, 2020 11.50 11.50 11.50 0 +0.00(+0.00%)
Jun 10, 2020 11.50 11.50 11.50 10 +0.00(+0.00%)
Jun 09, 2020 12.00 12.00 11.50 11.50 225 -0.75(-6.12%)
Jun 05, 2020 12.25 12.25 12.25 0 +1.65(+15.57%)
Jun 04, 2020 10.60 10.60 10.60 50 +0.00(+0.00%)
Jun 03, 2020 10.60 10.60 10.60 10.60 302 -0.40(-3.64%)
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.