Stockscreener 앱 받기
14.12
0.28%
-0.04
Fitlife Brands Inc 주식 (FTLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $14.31 | $13.97 | $0.345 | 17,389.0 | -0.28% |
| 2026-02-11 | $14.99 | $13.42 | $1.57 | 37,591.0 | -1.39% |
| 2026-02-10 | $15.40 | $14.36 | $1.04 | 19,167.0 | -5.59% |
| 2026-02-09 | $15.67 | $15.20 | $0.47 | 20,594.0 | -0.98% |
| 2026-02-06 | $16.00 | $15.35 | $0.65 | 12,838.0 | -0.97% |
| 2026-02-05 | $15.94 | $15.51 | $0.425 | 6,448.0 | -2.51% |
| 2026-02-04 | $16.17 | $15.61 | $0.56 | 11,053.0 | +0.38% |
| 2026-02-03 | $16.50 | $15.66 | $0.84 | 7,369.0 | -3.12% |
| 2026-02-02 | $16.47 | $15.87 | $0.60 | 9,420.0 | +2.89% |
| 2026-01-30 | $16.08 | $15.50 | $0.58 | 10,327.0 | +0.76% |
| 2026-01-29 | $15.95 | $15.42 | $0.525 | 7,607.0 | +1.61% |
| 2026-01-28 | $15.75 | $15.44 | $0.31 | 9,195.0 | -2.57% |
| 2026-01-27 | $15.94 | $15.65 | $0.29 | 10,896.0 | +0.38% |
| 2026-01-26 | $15.99 | $15.70 | $0.29 | 7,564.0 | +0.83% |
| 2026-01-23 | $16.40 | $15.75 | $0.65 | 11,453.0 | -4.43% |
| 2026-01-22 | $16.90 | $16.15 | $0.75 | 14,485.0 | -0.78% |
| 2026-01-21 | $16.71 | $16.32 | $0.3861 | 7,503.0 | +1.53% |
| 2026-01-20 | $16.45 | $15.70 | $0.75 | 16,888.0 | +3.35% |
| 2026-01-16 | $15.96 | $15.26 | $0.6999 | 7,053.0 | +1.21% |
| 2026-01-15 | $15.96 | $15.25 | $0.7099 | 10,429.0 | +2.56% |
| 2026-01-14 | $15.50 | $15.01 | $0.49 | 17,707.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $16.50 | $13.42 | $3.08 | 159,258.0 | -11.19% |
| 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% |
0.40%
자본화:
|
볼륨(24시간):