Stockscreener 앱 받기
17.64
2.70%
-0.49
Fitlife Brands Inc 주식 (FTLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-12 | $18.09 | $17.54 | $0.5498 | 11,097.0 | -2.70% |
| 2025-09-11 | $18.67 | $18.13 | $0.54 | 13,914.0 | -2.74% |
| 2025-09-10 | $19.06 | $18.41 | $0.65 | 16,448.0 | -2.20% |
| 2025-09-09 | $19.18 | $18.25 | $0.93 | 22,069.0 | -0.37% |
| 2025-09-08 | $19.13 | $18.32 | $0.805 | 10,141.0 | +2.14% |
| 2025-09-05 | $19.20 | $18.28 | $0.915 | 19,216.0 | +1.63% |
| 2025-09-04 | $18.66 | $17.32 | $1.34 | 10,803.0 | +7.28% |
| 2025-09-03 | $18.35 | $17.18 | $1.17 | 15,590.0 | -4.82% |
| 2025-09-02 | $18.49 | $17.98 | $0.51 | 10,777.0 | -3.06% |
| 2025-08-29 | $18.80 | $18.13 | $0.6695 | 11,216.0 | -0.32% |
| 2025-08-28 | $18.96 | $18.57 | $0.3939 | 13,810.0 | -0.29% |
| 2025-08-27 | $18.87 | $18.00 | $0.8675 | 17,822.0 | +1.65% |
| 2025-08-26 | $18.93 | $18.00 | $0.9296 | 12,995.0 | +1.24% |
| 2025-08-25 | $18.48 | $16.98 | $1.50 | 31,429.0 | +7.09% |
| 2025-08-22 | $17.00 | $16.76 | $0.24 | 14,777.0 | +2.91% |
| 2025-08-21 | $16.82 | $16.52 | $0.305 | 3,790.0 | -1.26% |
| 2025-08-20 | $16.84 | $16.58 | $0.2556 | 7,159.0 | -0.21% |
| 2025-08-19 | $17.15 | $16.55 | $0.60 | 11,613.0 | +0.09% |
| 2025-08-18 | $17.20 | $16.56 | $0.64 | 15,042.0 | +0.84% |
| 2025-08-15 | $16.79 | $16.09 | $0.7008 | 13,619.0 | +2.85% |
| 2025-08-14 | $16.40 | $16.04 | $0.36 | 15,648.0 | -0.43% |
Fitlife Brands Inc 주식 (FTLF) 연도별 가격 이력
이 심층 분석에서는 Fitlife Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTLF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fitlife Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fitlife Brands Inc 주식 (FTLF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $19.20 | $17.18 | $2.02 | 141,152.0 | -5.26% |
| 2025-08 | $18.96 | $12.46 | $6.50 | 454,680.0 | +48.96% |
| 2025-07 | $14.59 | $12.22 | $2.37 | 390,549.0 | -3.99% |
| 2025-06 | $15.05 | $12.29 | $2.76 | 655,469.0 | -11.07% |
| 2025-05 | $16.20 | $13.26 | $2.94 | 400,114.0 | -3.05% |
| 2025-04 | $15.80 | $9.83 | $5.97 | 466,840.0 | +24.79% |
| 2025-03 | $15.38 | $11.72 | $3.66 | 305,475.0 | -19.39% |
| 2025-02 | $16.76 | $14.59 | $2.17 | 307,869.0 | -2.28% |
| 2025-01 | $16.57 | $14.70 | $1.87 | 314,500.0 | -5.77% |
Fitlife Brands Inc 주식 (FTLF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.41 | $15.63 | $1.77 | 347,560.0 | -1.48% |
| 2024-11 | $17.75 | $14.14 | $3.60 | 846,562.0 | +6.57% |
| 2024-10 | $16.77 | $15.00 | $1.77 | 283,264.0 | -3.33% |
| 2024-09 | $17.00 | $16.12 | $0.87 | 155,012.0 | -1.53% |
| 2024-08 | $16.77 | $13.38 | $3.40 | 270,188.0 | +2.31% |
| 2024-07 | $17.07 | $15.21 | $1.86 | 195,998.0 | -2.40% |
| 2024-06 | $17.50 | $13.68 | $3.82 | 569,980.0 | +8.50% |
| 2024-05 | $17.00 | $13.55 | $3.45 | 304,992.0 | +10.63% |
| 2024-04 | $14.88 | $11.51 | $3.38 | 419,168.0 | +16.51% |
| 2024-03 | $12.34 | $10.51 | $1.84 | 173,816.0 | +5.98% |
| 2024-02 | $11.65 | $10.44 | $1.21 | 206,244.0 | +1.07% |
| 2024-01 | $11.50 | $9.51 | $1.99 | 129,332.0 | +0.00% |
0.37%
자본화:
|
볼륨(24시간):