FTLF - FITLIFE BRANDS, INC.
9.38
-0.220 -2.345%
Share volume: 15,312
Last Updated: 04-24-2026
Pharmaceutical Products/Medicinal Chemicals:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$9.60
-0.22
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $9.46 | $9.46 | $9.85 | $9.85 | $9.38 | $9.38 | $9.38 | $9.38 | 15,312 | $15,312.00 |
| 04-23-2026 | $9.47 | $9.47 | $9.77 | $9.77 | $9.34 | $9.34 | $9.60 | $9.60 | 18,841 | $18,841.00 |
| 04-22-2026 | $9.45 | $9.45 | $9.60 | $9.60 | $9.19 | $9.19 | $9.35 | $9.35 | 38,349 | $38,349.00 |
| 04-21-2026 | $9.10 | $9.10 | $9.80 | $9.80 | $8.98 | $8.98 | $9.32 | $9.32 | 49,990 | $49,990.00 |
| 04-20-2026 | $9.40 | $9.40 | $9.50 | $9.50 | $8.83 | $8.83 | $8.99 | $8.99 | 38,367 | $38,367.00 |
| 04-17-2026 | $9.36 | $9.36 | $9.95 | $9.95 | $9.23 | $9.23 | $9.32 | $9.32 | 63,170 | $63,170.00 |
| 04-16-2026 | $9.26 | $9.26 | $9.50 | $9.50 | $9.24 | $9.24 | $9.25 | $9.25 | 22,105 | $22,105.00 |
| 04-15-2026 | $9.64 | $9.64 | $9.68 | $9.68 | $9.21 | $9.21 | $9.30 | $9.30 | 37,426 | $37,426.00 |
| 04-14-2026 | $8.80 | $8.80 | $9.47 | $9.47 | $8.67 | $8.67 | $9.27 | $9.27 | 106,756 | $106,756.00 |
| 04-13-2026 | $9.46 | $9.46 | $9.65 | $9.65 | $8.88 | $8.88 | $8.88 | $8.88 | 39,184 | $39,184.00 |