FTLF - FITLIFE BRANDS, INC.
15.71
-0.150 -0.955%
Share volume: 59,857
Last Updated: 05-09-2025
Pharmaceutical Products/Medicinal Chemicals:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$15.86
-0.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $15.87 | $15.87 | $15.87 | $15.87 | $15.59 | $15.59 | $15.71 | $15.71 | 59,857 | $59,857.00 |
| 05-08-2025 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | $15.24 | $15.86 | $15.86 | 26,588 | $26,588.00 |
| 05-07-2025 | $15.47 | $15.47 | $15.91 | $15.91 | $15.47 | $15.47 | $15.91 | $15.91 | 8,885 | $8,885.00 |
| 05-06-2025 | $15.25 | $15.25 | $15.68 | $15.68 | $15.25 | $15.25 | $15.56 | $15.56 | 6,953 | $6,953.00 |
| 05-05-2025 | $15.76 | $15.76 | $15.82 | $15.82 | $15.38 | $15.38 | $15.49 | $15.49 | 15,665 | $15,665.00 |
| 05-02-2025 | $15.50 | $15.50 | $15.97 | $15.97 | $15.05 | $15.05 | $15.76 | $15.76 | 18,011 | $18,011.00 |
| 05-01-2025 | $15.00 | $15.00 | $15.50 | $15.50 | $14.86 | $14.86 | $15.37 | $15.37 | 24,105 | $24,105.00 |
| 04-30-2025 | $15.45 | $15.45 | $15.47 | $15.47 | $14.72 | $14.72 | $15.10 | $15.10 | 16,967 | $16,967.00 |
| 04-29-2025 | $14.38 | $14.38 | $15.80 | $15.80 | $14.38 | $14.38 | $15.56 | $15.56 | 42,389 | $42,389.00 |
| 04-28-2025 | $14.50 | $14.50 | $14.58 | $14.58 | $14.14 | $14.14 | $14.42 | $14.42 | 8,962 | $8,962.00 |
