Stockscreener 앱 받기
19.31
0.00%
0.00
Fitlife Brands Inc 주식 (FTLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $19.38 | $19.12 | $0.26 | 3,361.0 | +0.16% |
| 2025-11-03 | $19.59 | $19.11 | $0.48 | 7,626.0 | +0.99% |
| 2025-10-31 | $19.34 | $19.10 | $0.2391 | 4,632.0 | -1.14% |
| 2025-10-30 | $19.45 | $19.11 | $0.345 | 8,182.0 | +0.57% |
| 2025-10-29 | $19.87 | $19.15 | $0.7213 | 34,010.0 | -2.88% |
| 2025-10-28 | $19.85 | $19.14 | $0.71 | 32,445.0 | +2.80% |
| 2025-10-27 | $19.58 | $18.80 | $0.78 | 23,571.0 | -0.21% |
| 2025-10-24 | $19.69 | $19.26 | $0.43 | 10,032.0 | +0.99% |
| 2025-10-23 | $19.28 | $18.85 | $0.4244 | 8,181.0 | +1.81% |
| 2025-10-22 | $18.77 | $18.04 | $0.73 | 14,951.0 | +4.16% |
| 2025-10-21 | $18.46 | $17.95 | $0.51 | 19,318.0 | -1.64% |
| 2025-10-20 | $18.50 | $17.63 | $0.87 | 13,529.0 | +3.50% |
| 2025-10-17 | $18.65 | $17.50 | $1.15 | 36,119.0 | -5.30% |
| 2025-10-16 | $19.98 | $18.69 | $1.29 | 20,330.0 | -6.69% |
| 2025-10-15 | $20.07 | $19.74 | $0.3343 | 10,653.0 | -0.10% |
| 2025-10-14 | $20.15 | $19.82 | $0.33 | 12,880.0 | -0.50% |
| 2025-10-13 | $20.80 | $20.00 | $0.80 | 19,488.0 | +2.28% |
| 2025-10-10 | $20.55 | $19.70 | $0.85 | 5,927.0 | -3.48% |
| 2025-10-09 | $20.98 | $20.37 | $0.6123 | 12,123.0 | -1.69% |
| 2025-10-08 | $20.92 | $20.01 | $0.91 | 18,489.0 | +3.49% |
| 2025-10-07 | $20.25 | $19.76 | $0.4923 | 5,852.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $19.59 | $19.11 | $0.48 | 10,987.0 | +1.15% |
| 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% |
1.32%
자본화:
|
볼륨(24시간):