Stockscreener 앱 받기
8.245
1.41%
0.115
Fitlife Brands Inc 주식 (FTLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $8.36 | $8.10 | $0.2599 | 7,746.0 | +1.41% |
| 2026-10-20 | $8.35 | $8.13 | $0.22 | 6,483.0 | -1.22% |
| 2026-10-19 | $8.49 | $8.05 | $0.44 | 20,522.0 | -1.91% |
| 2026-10-16 | $8.79 | $8.29 | $0.4999 | 25,152.0 | -2.16% |
| 2026-10-15 | $8.84 | $8.52 | $0.32 | 25,930.0 | -1.10% |
| 2026-10-14 | $9.11 | $8.61 | $0.495 | 18,933.0 | -4.41% |
| 2026-10-13 | $9.32 | $8.69 | $0.63 | 12,655.0 | -1.73% |
| 2026-10-12 | $9.81 | $9.15 | $0.66 | 22,495.0 | +0.22% |
| 2026-10-09 | $9.21 | $8.57 | $0.6415 | 14,550.0 | +5.86% |
| 2026-10-08 | $9.14 | $8.50 | $0.64 | 23,447.0 | -5.74% |
| 2026-10-07 | $9.43 | $9.00 | $0.43 | 16,480.0 | +2.33% |
| 2026-10-06 | $9.30 | $9.02 | $0.2799 | 4,273.0 | -0.44% |
| 2026-10-05 | $9.33 | $9.00 | $0.3299 | 9,089.0 | -1.74% |
| 2026-10-02 | $9.22 | $9.13 | $0.09 | 2,117.0 | -0.65% |
| 2026-10-01 | $9.30 | $9.02 | $0.28 | 19,004.0 | -0.22% |
| 2026-09-30 | $9.32 | $9.13 | $0.19 | 3,647.0 | +2.31% |
| 2026-09-29 | $9.31 | $9.02 | $0.2899 | 4,707.0 | -2.15% |
| 2026-09-28 | $9.36 | $9.13 | $0.23 | 8,414.0 | +0.38% |
| 2026-09-25 | $9.32 | $9.17 | $0.15 | 2,902.0 | -0.27% |
| 2026-09-24 | $9.43 | $9.09 | $0.345 | 11,219.0 | -1.17% |
| 2026-09-23 | $9.42 | $9.28 | $0.1426 | 7,688.0 | +0.86% |
| 2026-09-22 | $9.36 | $9.25 | $0.1141 | 7,071.0 | +0.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $9.81 | $8.05 | $1.76 | 228,876.0 | -11.34% |
| 2026-09 | $10.52 | $9.02 | $1.50 | 238,395.0 | -7.46% |
| 2026-08 | $11.62 | $9.59 | $2.03 | 227,581.0 | +1.41% |
| 2026-07 | $11.88 | $9.53 | $2.35 | 364,611.0 | -9.99% |
| 2026-06 | $12.77 | $9.51 | $3.26 | 969,662.0 | +7.73% |
| 2026-05 | $11.38 | $8.90 | $2.48 | 658,725.0 | +10.49% |
| 2026-04 | $13.39 | $8.67 | $4.72 | 863,496.0 | -34.86% |
| 2026-03 | $15.34 | $12.52 | $2.82 | 367,558.0 | -6.15% |
| 2026-02 | $16.50 | $13.42 | $3.08 | 300,526.0 | -4.84% |
| 2026-01 | $16.90 | $15.01 | $1.89 | 348,219.0 | -2.27% |
Fitlife Brands Inc 주식 (FTLF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.23 | $15.62 | $3.61 | 244,356.0 | -13.67% |
| 2025-11 | $19.95 | $17.45 | $2.50 | 260,180.0 | -2.46% |
| 2025-10 | $20.98 | $17.50 | $3.48 | 346,753.0 | -3.87% |
| 2025-09 | $20.15 | $17.18 | $2.97 | 363,437.0 | +6.82% |
| 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% |
0.34%
2.00%
자본화:
|
볼륨(24시간):