Stockscreener 앱 받기
9.43
2.28%
-0.22
Fitlife Brands Inc 주식 (FTLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $9.79 | $9.43 | $0.365 | 22,920.0 | -2.28% |
| 2026-05-04 | $9.87 | $9.40 | $0.47 | 41,143.0 | +3.99% |
| 2026-05-01 | $9.46 | $9.25 | $0.21 | 9,505.0 | +0.32% |
| 2026-04-30 | $9.56 | $9.25 | $0.311 | 33,004.0 | -0.11% |
| 2026-04-29 | $9.56 | $9.22 | $0.3399 | 28,651.0 | +0.00% |
| 2026-04-28 | $9.82 | $9.11 | $0.715 | 18,042.0 | +0.11% |
| 2026-04-27 | $9.52 | $9.24 | $0.2817 | 26,118.0 | -1.39% |
| 2026-04-24 | $9.85 | $9.38 | $0.465 | 15,314.0 | -2.29% |
| 2026-04-23 | $9.77 | $9.34 | $0.43 | 18,838.0 | +2.67% |
| 2026-04-22 | $9.60 | $9.19 | $0.4099 | 38,049.0 | +0.32% |
| 2026-04-21 | $9.80 | $8.97 | $0.825 | 49,869.0 | +3.67% |
| 2026-04-20 | $9.49 | $8.83 | $0.665 | 37,867.0 | -3.54% |
| 2026-04-17 | $9.95 | $9.23 | $0.72 | 62,960.0 | +0.76% |
| 2026-04-16 | $9.50 | $9.24 | $0.26 | 22,074.0 | -0.54% |
| 2026-04-15 | $9.68 | $9.21 | $0.475 | 37,426.0 | +0.32% |
| 2026-04-14 | $9.47 | $8.67 | $0.80 | 106,756.0 | +4.39% |
| 2026-04-13 | $9.65 | $8.88 | $0.77 | 33,225.0 | -7.69% |
| 2026-04-10 | $9.99 | $9.03 | $0.9599 | 79,032.0 | -2.53% |
| 2026-04-09 | $10.38 | $9.71 | $0.67 | 18,946.0 | -0.60% |
| 2026-04-08 | $10.84 | $9.85 | $0.9887 | 28,114.0 | +1.33% |
| 2026-04-07 | $10.52 | $9.37 | $1.15 | 55,743.0 | -2.92% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $9.87 | $9.25 | $0.62 | 96,488.0 | +1.95% |
| 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% |
2.39%
0.53%
자본화:
|
볼륨(24시간):