Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free FTLF Stock Alerts

FitLife Brands (FTLF) Stock Chart & Stock Price History

$33.77
+0.02 (+0.06%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

FitLife Brands Stock Price Performance

5 Day
Performance
+4.55%
1 Month
Performance
+0.81%
3 Month
Performance
+17.57%
6 Month
Performance
+49.89%
Year-To-Date
Performance
+76.81%
1 Year
Performance
+78.21%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

FTLF Stock Chart for Friday, July, 26, 2024

FTLF Chart by TradingView

FitLife Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$33.75$33.77
+0.06%		$33.94$32.971,449 shs$155.34 million
07/25/2024$33.17$33.75
+1.75%		$33.75$33.301,792 shs$155.25 million
07/24/2024$33.20$33.17
-0.09%		$33.35$33.152,371 shs$152.52 million
07/23/2024$32.50$33.20
+2.15%		$33.74$31.756,200 shs$152.72 million
07/22/2024$32.30$32.50
+0.62%		$32.88$31.701,981 shs$149.50 million
07/19/2024$31.55$32.30
+2.38%		$32.30$31.582,547 shs$148.58 million
07/18/2024$31.60$31.55
-0.16%		$32.20$31.304,972 shs$145.13 million
07/17/2024$33.21$31.60
-4.85%		$34.00$31.505,057 shs$145.36 million
07/16/2024$32.70$33.21
+1.56%		$33.21$32.531,818 shs$152.77 million
07/15/2024$32.73$32.70
-0.09%		$33.47$32.233,644 shs$150.36 million
07/12/2024$32.08$32.73
+2.03%		$33.60$32.312,913 shs$150.56 million
07/11/2024$32.21$32.08
-0.40%		$32.85$30.502,651 shs$147.50 million
07/10/2024$32.73$32.21
-1.59%		$33.99$30.7413,009 shs$148.10 million
07/09/2024$32.51$32.73
+0.68%		$34.00$32.731,610 shs$150.56 million
07/08/2024$32.30$32.51
+0.65%		$33.98$32.511,335 shs$149.55 million
07/05/2024$30.43$32.30
+6.15%		$33.00$31.673,067 shs$148.58 million
07/04/2024$30.43$30.43$34.15$30.439,450 shs$139.98 million
07/03/2024$33.60$30.43
-9.43%		$34.15$30.439,450 shs$139.98 million
07/02/2024$32.99$33.60
+1.85%		$33.87$32.197,310 shs$154.56 million
07/01/2024$33.30$32.99
-0.93%		$33.33$32.436,120 shs$151.69 million
06/28/2024$33.50$33.30
-0.60%		$33.75$32.828,360 shs$153.18 million
06/27/2024$33.50$33.50$33.76$32.981,532 shs$154.10 million
06/26/2024$33.20$33.50
+0.90%		$33.79$33.174,152 shs$154.10 million
06/25/2024$32.79$33.20
+1.25%		$34.39$33.0118,020 shs$152.72 million
06/24/2024$35.00$32.79
-6.31%		$34.10$30.8140,066 shs$150.83 million
06/21/2024$29.08$35.00
+20.36%		$35.00$28.2793,232 shs$161 million
06/20/2024$27.69$29.08
+5.02%		$29.08$27.783,494 shs$133.77 million
06/19/2024$27.34$27.69
+1.28%		$29.65$27.377,059 shs$127.37 million
06/18/2024$27.36$27.34
-0.07%		$29.65$27.347,059 shs$125.76 million
06/17/2024$29.88$27.36
-8.43%		$30.47$27.3616,954 shs$125.80 million
06/14/2024$30.77$29.88
-2.89%		$29.88$28.614,731 shs$137.45 million
06/13/2024$30.40$30.77
+1.22%		$30.77$30.002,430 shs$141.48 million
06/12/2024$29.50$30.40
+3.05%		$30.40$28.047,864 shs$139.84 million
06/11/2024$30.38$29.50
-2.90%		$29.50$29.50992 shs$135.70 million
06/10/2024$27.93$30.38
+8.77%		$30.80$27.6312,811 shs$139.75 million
06/07/2024$30.15$27.93
-7.36%		$30.34$27.6615,523 shs$128.48 million
06/06/2024$30.60$30.15
-1.47%		$31.00$29.285,820 shs$138.69 million
06/05/2024$32.38$30.60
-5.50%		$32.75$30.509,232 shs$140.76 million
06/04/2024$33.00$32.38
-1.88%		$33.00$31.5511,287 shs$148.95 million
06/03/2024$30.69$33.00
+7.53%		$33.24$31.0729,495 shs$151.73 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$30.57$30.69
+0.39%		$31.13$30.5015,267 shs$141.17 million
05/30/2024$30.80$30.57
-0.75%		$30.80$30.393,170 shs$140.62 million
05/29/2024$30.84$30.80
-0.13%		$31.00$30.006,676 shs$141.68 million
05/28/2024$30.00$30.84
+2.80%		$34.01$30.0024,814 shs$141.86 million
05/27/2024$30.00$30.00$30.10$29.457,300 shs$138 million
05/24/2024$29.45$30.00
+1.87%		$30.10$29.447,357 shs$138 million
05/23/2024$28.00$29.45
+5.18%		$29.49$28.4814,321 shs$135.47 million
05/22/2024$27.80$28.00
+0.72%		$28.29$28.003,263 shs$128.80 million
05/21/2024$27.75$27.80
+0.18%		$28.50$27.755,092 shs$127.88 million
05/20/2024$27.75$27.75$28.95$27.754,405 shs$127.65 million
05/17/2024$28.21$27.75
-1.63%		$28.75$27.233,139 shs$127.65 million
05/16/2024$29.63$28.21
-4.79%		$29.80$27.725,034 shs$129.77 million
05/15/2024$29.62$29.63
+0.03%		$30.00$27.104,086 shs$136.30 million
05/14/2024$30.47$29.62
-2.79%		$30.80$29.507,427 shs$136.25 million
05/13/2024$30.00$30.47
+1.57%		$30.47$29.963,143 shs$140.16 million
05/10/2024$30.05$30.00
-0.17%		$30.25$29.496,707 shs$137.94 million
05/09/2024$29.70$30.05
+1.20%		$30.24$29.702,057 shs$138.23 million
05/08/2024$28.99$29.70
+2.43%		$29.99$28.7918,512 shs$136.60 million
05/07/2024$27.60$28.99
+5.04%		$28.99$27.212,768 shs$133.35 million
05/06/2024$27.95$27.60
-1.25%		$27.86$27.203,582 shs$126.96 million
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

Related Companies:
This page (NASDAQ:FTLF) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored