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 (%)
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%)
Apr 01, 2014 2.370 2.370 2.250 2.280 36,698 -0.22(-8.80%)
Mar 31, 2014 2.760 2.760 2.100 2.500 76,921 -0.38(-13.19%)
Mar 28, 2014 2.900 2.900 2.850 2.880 0 +0.03(+1.05%)
Mar 27, 2014 2.890 2.890 2.850 2.850 400 -0.05(-1.72%)
Mar 26, 2014 2.700 2.930 2.670 2.900 4,886 +0.23(+8.61%)
Mar 25, 2014 2.850 3.000 2.670 2.670 15,729 -0.18(-6.32%)
Mar 24, 2014 2.780 2.850 2.700 2.850 6,600 +0.07(+2.52%)
Mar 21, 2014 2.840 2.850 2.750 2.780 10,100 -0.07(-2.46%)
Mar 20, 2014 2.800 3.000 2.800 2.850 9,308 +0.05(+1.79%)
Mar 19, 2014 2.990 2.990 2.700 2.800 4,847 -0.19(-6.35%)
Mar 18, 2014 2.810 2.990 2.640 2.990 2,906 +0.16(+5.65%)
Mar 17, 2014 2.900 2.940 2.800 2.830 10,366 -0.07(-2.41%)
Mar 14, 2014 2.900 2.900 2.890 2.900 0 +0.01(+0.35%)
Mar 13, 2014 2.900 2.900 2.800 2.890 5,023 -0.01(-0.34%)
Mar 12, 2014 2.930 3.060 2.610 2.900 28,550 -0.04(-1.36%)
Mar 11, 2014 2.870 2.940 2.870 2.940 6,273 +0.04(+1.38%)
Mar 10, 2014 2.860 2.900 2.860 2.900 7,080 +0.10(+3.57%)
Mar 07, 2014 2.720 2.800 2.720 2.800 0 -0.05(-1.75%)
Mar 06, 2014 2.860 2.870 2.790 2.850 3,456 -0.01(-0.35%)
Mar 05, 2014 2.800 2.940 2.750 2.860 14,180 +0.05(+1.78%)
Mar 04, 2014 2.940 3.000 2.800 2.810 18,291 -0.13(-4.42%)
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.