Stockscreener 앱 받기
10.02
0.69%
-0.07
Fitlife Brands Inc 주식 (FTLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $10.42 | $9.90 | $0.52 | 14,280.0 | -0.69% |
| 2026-08-20 | $10.19 | $9.80 | $0.3904 | 10,457.0 | -1.42% |
| 2026-08-19 | $10.57 | $9.92 | $0.6479 | 6,368.0 | +0.74% |
| 2026-08-18 | $10.30 | $9.72 | $0.58 | 20,087.0 | +4.53% |
| 2026-08-17 | $11.00 | $9.72 | $1.28 | 10,926.0 | -10.00% |
| 2026-08-14 | $11.26 | $10.60 | $0.66 | 9,054.0 | -3.49% |
| 2026-08-13 | $11.62 | $10.28 | $1.34 | 26,494.0 | +9.06% |
| 2026-08-12 | $10.29 | $9.70 | $0.59 | 7,437.0 | +5.77% |
| 2026-08-11 | $9.87 | $9.59 | $0.28 | 7,334.0 | -2.61% |
| 2026-08-10 | $10.15 | $9.90 | $0.25 | 6,667.0 | -0.70% |
| 2026-08-07 | $10.30 | $9.98 | $0.32 | 9,022.0 | -1.76% |
| 2026-08-06 | $10.29 | $9.87 | $0.42 | 10,165.0 | +0.00% |
| 2026-08-05 | $10.21 | $9.89 | $0.32 | 4,063.0 | +3.76% |
| 2026-08-04 | $10.21 | $9.84 | $0.375 | 7,907.0 | -0.66% |
| 2026-08-03 | $10.00 | $9.80 | $0.1975 | 6,078.0 | -0.05% |
| 2026-07-31 | $10.16 | $9.90 | $0.26 | 6,513.0 | +0.20% |
| 2026-07-30 | $10.37 | $9.71 | $0.655 | 13,623.0 | -3.51% |
| 2026-07-29 | $10.25 | $9.75 | $0.50 | 11,903.0 | +2.50% |
| 2026-07-28 | $10.30 | $9.53 | $0.77 | 19,723.0 | +3.41% |
| 2026-07-27 | $10.76 | $9.66 | $1.10 | 34,927.0 | -5.66% |
| 2026-07-24 | $10.75 | $10.17 | $0.58 | 11,524.0 | +0.00% |
| 2026-07-23 | $10.53 | $10.06 | $0.47 | 22,511.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $11.62 | $9.59 | $2.03 | 170,619.0 | +1.11% |
| 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% |
0.98%
0.13%
자본화:
|
볼륨(24시간):