Free Trial

FitLife Brands (FTLF) Stock Chart & Stock Price History

→ BUY ALERT: Tiny tech play partners with US government (From Stansberry Research) (Ad)
Free FTLF Stock Alerts
$27.95
-0.15 (-0.53%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

FitLife Brands Stock Price Performance

5 Day
Performance
-1.76%
1 Month
Performance
+8.33%
3 Month
Performance
+27.86%
6 Month
Performance
+26.76%
Year-To-Date
Performance
+46.34%
1 Year
Performance
+62.03%
Receive FTLF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FitLife Brands and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
BUY ALERT: Tiny tech play partners with US government
The Federal Reserve is rolling out a powerful new financial technology across the entire U.S. banking system. It's forecasted to grow 24,290% in the near future... Meaning, your bank is nearly certain to adopt it (if it hasn't already).
Get the full story here while you can.

FTLF Stock Chart for Saturday, May, 4, 2024

FTLF Chart by TradingView

FitLife Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$28.10$27.95
-0.53%		$28.60$27.951,152 shs$128.57 million
05/02/2024$28.28$28.10
-0.64%		$28.10$27.70686 shs$129.26 million
05/01/2024$27.74$28.28
+1.95%		$28.50$27.759,838 shs$130.09 million
04/30/2024$28.45$27.74
-2.50%		$28.01$27.481,693 shs$127.60 million
04/29/2024$28.72$28.45
-0.95%		$28.88$28.334,407 shs$130.87 million
04/26/2024$28.00$28.72
+2.58%		$28.72$27.701,914 shs$132.13 million
04/25/2024$28.00$28.00$28.21$27.511,829 shs$128.75 million
04/24/2024$27.95$28.00
+0.18%		$28.60$27.932,088 shs$128.80 million
04/23/2024$28.04$27.95
-0.32%		$29.31$27.813,890 shs$128.57 million
04/22/2024$28.87$28.04
-2.87%		$28.98$27.854,223 shs$128.98 million
04/19/2024$29.09$28.87
-0.76%		$29.27$28.4313,169 shs$132.80 million
04/18/2024$29.60$29.09
-1.72%		$29.45$28.888,874 shs$133.81 million
04/17/2024$28.61$29.60
+3.46%		$29.77$28.5614,689 shs$136.16 million
04/16/2024$29.05$28.61
-1.51%		$29.05$28.502,696 shs$131.61 million
04/15/2024$28.21$29.05
+2.99%		$29.75$28.0821,069 shs$133.63 million
04/12/2024$28.21$28.21
-0.02%		$28.29$27.807,277 shs$129.75 million
04/11/2024$28.26$28.21
-0.18%		$28.46$27.3613,566 shs$129.71 million
04/10/2024$27.00$28.26
+4.67%		$28.26$26.388,900 shs$130.00 million
04/09/2024$28.49$27.00
-5.23%		$28.50$27.004,363 shs$124.20 million
04/08/2024$27.77$28.49
+2.59%		$28.79$27.0112,628 shs$131.05 million
04/05/2024$25.80$27.77
+7.64%		$28.90$26.0038,494 shs$127.74 million
04/04/2024$25.33$25.80
+1.86%		$26.30$25.5913,275 shs$118.68 million
04/03/2024$24.87$25.33
+1.85%		$25.74$24.1713,402 shs$116.52 million
04/02/2024$24.50$24.87
+1.52%		$24.87$23.016,490 shs$110.67 million
04/01/2024$23.81$24.50
+2.89%		$24.68$23.4312,795 shs$109.02 million
03/29/2024$23.81$23.81$24.08$23.812,178 shs$105.95 million
03/28/2024$23.80$23.81
+0.04%		$24.08$23.812,178 shs$105.95 million
03/27/2024$23.99$23.80
-0.79%		$24.25$23.203,553 shs$105.91 million
03/26/2024$23.55$23.99
+1.87%		$24.69$23.455,156 shs$106.66 million
03/25/2024$22.10$23.55
+6.56%		$23.55$22.1012,206 shs$104.80 million
03/22/2024$21.75$22.10
+1.61%		$22.10$21.901,477 shs$98.35 million
03/21/2024$22.06$21.75
-1.41%		$22.09$21.553,339 shs$96.79 million
03/20/2024$21.75$22.06
+1.43%		$22.06$21.506,668 shs$98.17 million
03/19/2024$21.75$21.75$21.75$21.601,046 shs$96.79 million
03/18/2024$21.75$21.75$21.98$21.651,054 shs$96.79 million
03/15/2024$21.90$21.75
-0.68%		$21.99$21.192,072 shs$96.79 million
03/14/2024$21.70$21.90
+0.92%		$21.90$21.451,054 shs$97.46 million
03/13/2024$21.73$21.70
-0.14%		$21.90$21.6219,606 shs$96.57 million
03/12/2024$21.59$21.73
+0.65%		$21.73$21.73490 shs$96.61 million
03/11/2024$21.76$21.59
-0.78%		$21.70$21.404,124 shs$96.08 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/08/2024$21.76$21.76$21.76$21.751,183 shs$96.83 million
03/07/2024$22.05$21.76
-1.30%		$22.00$21.019,403 shs$96.83 million
03/06/2024$22.27$22.05
-1.01%		$22.20$22.001,862 shs$98.11 million
03/05/2024$22.59$22.27
-1.40%		$22.27$22.27820 shs$99.11 million
03/04/2024$22.59$22.59
+0.02%		$22.89$22.594,316 shs$100.53 million
03/01/2024$22.47$22.58
+0.49%		$23.01$22.015,301 shs$100.48 million
02/29/2024$22.60$22.47
-0.58%		$22.72$22.472,477 shs$99.99 million
02/28/2024$22.43$22.60
+0.76%		$23.19$22.2410,140 shs$100.57 million
02/27/2024$22.33$22.43
+0.45%		$22.45$22.236,048 shs$99.72 million
02/26/2024$22.22$22.33
+0.50%		$22.33$22.251,342 shs$99.37 million
02/23/2024$22.19$22.22
+0.14%		$22.30$22.083,532 shs$98.88 million
02/22/2024$22.42$22.19
-1.03%		$22.35$22.003,009 shs$98.75 million
02/21/2024$22.48$22.42
-0.27%		$22.42$22.08601 shs$99.77 million
02/20/2024$22.37$22.48
+0.49%		$22.70$21.531,660 shs$100.04 million
02/19/2024$22.37$22.37
+0.01%		$23.19$21.521,400 shs$99.55 million
02/16/2024$22.05$22.37
+1.45%		$23.19$21.521,450 shs$99.55 million
02/15/2024$22.10$22.05
-0.23%		$22.25$21.839,314 shs$98.12 million
02/14/2024$21.70$22.10
+1.84%		$22.50$22.002,922 shs$98.35 million
02/13/2024$22.00$21.70
-1.36%		$22.11$21.305,723 shs$96.57 million
02/12/2024$22.50$22.00
-2.22%		$23.30$22.005,314 shs$97.81 million
02/09/2024$22.51$22.50
-0.04%		$23.20$22.501,896 shs$100.13 million
02/08/2024$22.30$22.51
+0.94%		$22.67$22.223,965 shs$100.17 million
02/07/2024$22.00$22.30
+1.36%		$22.85$21.992,612 shs$99.24 million
02/06/2024$20.87$22.00
+5.41%		$22.00$21.414,389 shs$97.90 million
02/05/2024$21.86$20.87
-4.53%		$21.85$20.871,479 shs$92.87 million

Related Companies:
This page (NASDAQ:FTLF) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Forget Nvidia. This is the future of AI
Porter & Company
The asset beating inflation by 4x
Colonial Metals