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 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%)
May 01, 2015 1.740 1.800 1.740 1.750 13,687 +0.00(+0.00%)
Apr 30, 2015 1.760 1.860 1.600 1.750 9,025 -0.10(-5.41%)
Apr 29, 2015 1.850 1.850 1.850 1.850 1,100 -0.07(-3.65%)
Apr 28, 2015 1.920 1.920 1.920 1.920 500 +0.05(+2.67%)
Apr 27, 2015 1.850 1.870 1.760 1.870 8,119 -0.03(-1.58%)
Apr 23, 2015 1.900 1.900 1.900 35 +0.00(+0.00%)
Apr 22, 2015 1.940 1.940 1.900 1.900 500 -0.01(-0.52%)
Apr 21, 2015 1.970 1.990 1.910 1.910 6,650 -0.08(-4.02%)
Apr 20, 2015 1.980 1.990 1.960 1.990 3,630 +0.00(+0.00%)
Apr 17, 2015 1.880 1.990 1.860 1.990 5,540 +0.12(+6.42%)
Apr 16, 2015 1.880 1.880 1.860 1.870 2,855 -0.23(-10.95%)
Apr 14, 2015 2.100 2.100 2.100 0 +0.10(+5.00%)
Apr 13, 2015 2.000 2.000 1.910 2.000 18,709 +0.01(+0.50%)
Apr 10, 2015 1.930 1.990 1.910 1.990 3,500 +0.06(+3.11%)
Apr 09, 2015 1.950 1.950 1.910 1.930 6,325 -0.07(-3.50%)
Apr 08, 2015 2.000 2.000 2.000 2.000 100 +0.17(+9.29%)
Apr 07, 2015 2.020 2.030 1.830 1.830 5,050 -0.19(-9.41%)
Apr 06, 2015 2.020 2.020 2.020 2.020 1,225 -0.08(-3.81%)
Apr 02, 2015 2.100 2.100 2.100 0 -0.05(-2.33%)
Apr 01, 2015 2.160 2.160 2.050 2.150 5,235 -0.01(-0.46%)
Mar 31, 2015 2.150 2.170 2.010 2.160 24,100 +0.01(+0.47%)
Mar 27, 2015 2.150 2.150 2.150 0 +0.08(+3.86%)
Mar 26, 2015 2.060 2.100 2.060 2.070 7,000 +0.01(+0.49%)
Mar 25, 2015 2.060 2.060 2.060 2.060 258 -0.04(-1.90%)
Mar 24, 2015 2.100 2.130 2.100 2.100 2,040 -0.05(-2.33%)
Mar 23, 2015 2.170 2.170 2.100 2.150 2,755 -0.04(-1.83%)
Mar 20, 2015 2.065 2.190 2.065 2.190 6,500 +0.12(+5.80%)
Mar 19, 2015 2.162 2.162 2.070 2.070 1,100 -0.11(-5.00%)
Mar 18, 2015 2.190 2.190 2.110 2.179 6,550 -0.01(-0.48%)
Mar 17, 2015 2.150 2.190 2.060 2.189 2,060 +0.11(+5.26%)
Mar 16, 2015 2.070 2.090 2.070 2.080 7,030 -0.02(-0.95%)
Mar 13, 2015 2.100 2.100 2.100 2.100 400 +0.02(+0.96%)
Mar 12, 2015 2.105 2.140 2.060 2.080 14,150 +0.02(+0.97%)
Mar 11, 2015 2.080 2.090 2.060 2.060 7,233 +0.01(+0.49%)
Mar 10, 2015 2.000 2.150 2.000 2.050 3,275 -0.05(-2.38%)
Mar 09, 2015 2.130 2.130 2.020 2.100 1,557 -0.04(-1.87%)
Mar 06, 2015 2.050 2.140 2.030 2.140 114,750 +0.04(+1.90%)
Mar 05, 2015 2.050 2.100 2.050 2.100 22,932 +0.05(+2.44%)
Mar 04, 2015 2.040 2.050 1.890 2.050 37,867 +0.10(+5.13%)
Mar 03, 2015 1.948 1.950 1.880 1.950 29,224 -0.04(-1.79%)
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.