Want to see FTLF full AI Analyst Report?
FitLife Brands (FTLF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.00 | 8.15 | 7.81 | 7.84 | 7.84 | -0.88% | 12,292 | 1.04 |
| Oct 29, 2026 | 8.34 | 8.34 | 7.66 | 7.91 | 7.91 | -4.70% | 21,782 | 1.88 |
| Oct 28, 2026 | 8.30 | 8.30 | 8.24 | 8.30 | 8.30 | +0.48% | 3,940 | 0.34 |
| Oct 27, 2026 | 8.20 | 8.36 | 8.10 | 8.26 | 8.26 | -0.72% | 8,307 | 0.71 |
| Oct 26, 2026 | 8.25 | 8.40 | 8.13 | 8.32 | 8.32 | -0.36% | 6,763 | 0.57 |
| Oct 23, 2026 | 8.11 | 8.36 | 8.11 | 8.35 | 8.35 | +1.52% | 12,678 | 1.06 |
| Oct 22, 2026 | 8.35 | 8.40 | 8.15 | 8.23 | 8.23 | -0.24% | 3,860 | 0.31 |
| Oct 21, 2026 | 8.15 | 8.36 | 8.10 | 8.25 | 8.25 | +1.41% | 7,745 | 0.62 |
| Oct 20, 2026 | 8.30 | 8.35 | 8.13 | 8.13 | 8.13 | -1.22% | 6,482 | 0.51 |
| Oct 19, 2026 | 8.35 | 8.49 | 8.05 | 8.23 | 8.23 | -1.91% | 20,522 | 1.64 |
| Oct 16, 2026 | 8.58 | 8.79 | 8.29 | 8.39 | 8.39 | -2.16% | 25,151 | 2.01 |
| Oct 15, 2026 | 8.69 | 8.84 | 8.52 | 8.58 | 8.58 | -1.10% | 25,929 | 2.11 |
| Oct 14, 2026 | 8.85 | 9.11 | 8.61 | 8.67 | 8.67 | -4.41% | 18,932 | 1.56 |
| Oct 13, 2026 | 9.30 | 9.32 | 8.69 | 9.07 | 9.07 | -1.73% | 12,655 | 1.05 |
| Oct 12, 2026 | 9.39 | 9.81 | 9.15 | 9.23 | 9.23 | +0.22% | 22,494 | 1.91 |
| Oct 09, 2026 | 8.66 | 9.22 | 8.57 | 9.21 | 9.21 | +5.86% | 14,549 | 1.24 |
| Oct 08, 2026 | 9.05 | 9.14 | 8.50 | 8.70 | 8.70 | -5.74% | 23,447 | 2.03 |
| Oct 07, 2026 | 9.06 | 9.43 | 9.00 | 9.23 | 9.23 | +2.33% | 16,479 | 1.43 |
| Oct 06, 2026 | 9.30 | 9.30 | 9.02 | 9.02 | 9.02 | -0.44% | 4,272 | 0.37 |
| Oct 05, 2026 | 9.11 | 9.33 | 9.00 | 9.06 | 9.06 | -1.74% | 9,086 | 0.78 |
| Oct 02, 2026 | 9.20 | 9.22 | 9.13 | 9.22 | 9.22 | -0.65% | 2,116 | 0.18 |
| Oct 01, 2026 | 9.30 | 9.30 | 9.02 | 9.28 | 9.28 | -0.22% | 19,003 | 1.62 |
| Sep 30, 2026 | 9.13 | 9.32 | 9.13 | 9.30 | 9.30 | +2.31% | 3,647 | 0.31 |
| Sep 29, 2026 | 9.29 | 9.31 | 9.02 | 9.09 | 9.09 | -2.15% | 4,706 | 0.39 |
| Sep 28, 2026 | 9.30 | 9.36 | 9.13 | 9.29 | 9.29 | +0.38% | 8,414 | 0.65 |
| Sep 25, 2026 | 9.17 | 9.32 | 9.17 | 9.26 | 9.26 | -0.27% | 2,902 | 0.21 |
| Sep 24, 2026 | 9.35 | 9.43 | 9.09 | 9.28 | 9.28 | -1.17% | 11,218 | 0.78 |
| Sep 23, 2026 | 9.40 | 9.42 | 9.28 | 9.39 | 9.39 | +0.86% | 7,687 | 0.38 |
| Sep 22, 2026 | 9.25 | 9.36 | 9.25 | 9.31 | 9.31 | +0.32% | 7,070 | 0.34 |
| Sep 21, 2026 | 9.26 | 9.51 | 9.07 | 9.28 | 9.28 | -0.43% | 17,619 | 0.85 |
| Sep 18, 2026 | 9.42 | 9.60 | 9.25 | 9.32 | 9.32 | -2.25% | 21,214 | 1.02 |
| Sep 17, 2026 | 9.29 | 9.54 | 9.28 | 9.54 | 9.54 | +2.31% | 6,788 | 0.32 |
| Sep 16, 2026 | 9.20 | 9.41 | 9.15 | 9.32 | 9.32 | +0.22% | 9,207 | 0.43 |
| Sep 15, 2026 | 9.19 | 9.34 | 9.16 | 9.30 | 9.30 | +1.64% | 19,340 | 0.89 |
| Sep 14, 2026 | 9.33 | 9.42 | 9.07 | 9.15 | 9.15 | -0.65% | 16,310 | 0.76 |
| Sep 11, 2026 | 9.22 | 9.54 | 9.18 | 9.21 | 9.21 | -0.11% | 14,517 | 0.67 |
| Sep 10, 2026 | 9.38 | 9.47 | 9.11 | 9.22 | 9.22 | -3.05% | 16,181 | 0.75 |
| Sep 09, 2026 | 9.77 | 9.77 | 9.51 | 9.51 | 9.51 | -2.66% | 9,128 | 0.40 |
| Sep 08, 2026 | 9.86 | 9.97 | 9.70 | 9.77 | 9.77 | -0.51% | 7,655 | 0.33 |
| Sep 07, 2026 | 9.81 | 10.00 | 9.65 | 9.82 | 9.82 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.81 | 10.00 | 9.65 | 9.82 | 9.82 | +0.20% | 19,856 | 0.85 |
| Sep 03, 2026 | 10.20 | 10.30 | 9.63 | 9.80 | 9.80 | -2.97% | 5,620 | 0.24 |
| Sep 02, 2026 | 9.82 | 10.52 | 9.82 | 10.10 | 10.10 | +4.23% | 19,811 | 0.85 |
| Sep 01, 2026 | 9.85 | 9.86 | 9.69 | 9.69 | 9.69 | -3.58% | 9,514 | 0.40 |
| Aug 31, 2026 | 9.90 | 10.15 | 9.76 | 10.05 | 10.05 | +2.71% | 21,415 | 0.89 |
| Aug 28, 2026 | 10.05 | 10.08 | 9.70 | 9.79 | 9.79 | -3.12% | 7,361 | 0.30 |
| Aug 27, 2026 | 10.03 | 10.23 | 9.99 | 10.10 | 10.10 | -0.20% | 16,367 | 0.67 |
| Aug 26, 2026 | 10.00 | 10.12 | 9.75 | 10.12 | 10.12 | +0.70% | 11,292 | 0.45 |
| Aug 25, 2026 | 9.88 | 10.09 | 9.88 | 10.05 | 10.05 | +0.50% | 4,865 | 0.19 |
| Aug 24, 2026 | 9.90 | 10.12 | 9.90 | 10.00 | 10.00 | -0.20% | 9,942 | 0.39 |
