Get the Stockscreener App
9.91
0.20%
0.02
Fitlife Brands Inc Stock (FTLF) Price History
The historical daily chart and data for Fitlife Brands Inc stock (FTLF), show that the latest closing stock price as of July 31, 2026, is $9.91.
- Fitlife Brands Inc all-time high stock price is $35.49, occurred on November 14, 2024.
- The lowest Fitlife Brands Inc stock price recorded was $8.67 on April 14, 2026. Since then, Fitlife Brands Inc's stock price has risen over 14.30% to $9.91 now.
- The 52-week high stock price for FTLF is $20.98, representing a 111.71% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for FTLF is $8.67, indicating a -12.51% decrease from the current share price, occurred on April 14, 2026.
The table below shows more information about FTLF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2026 | $10.16 | $9.90 | $0.26 | 6,513.0 | +0.20% |
| Jul 30, 2026 | $10.37 | $9.71 | $0.655 | 13,623.0 | -3.51% |
| Jul 29, 2026 | $10.25 | $9.75 | $0.50 | 11,903.0 | +2.50% |
| Jul 28, 2026 | $10.30 | $9.53 | $0.77 | 19,723.0 | +3.41% |
| Jul 27, 2026 | $10.76 | $9.66 | $1.10 | 34,927.0 | -5.66% |
| Jul 24, 2026 | $10.75 | $10.17 | $0.58 | 11,524.0 | +0.00% |
| Jul 23, 2026 | $10.53 | $10.06 | $0.47 | 22,511.0 | -0.19% |
| Jul 22, 2026 | $10.82 | $10.27 | $0.55 | 9,407.0 | -2.93% |
| Jul 21, 2026 | $11.12 | $10.23 | $0.89 | 24,567.0 | -3.82% |
| Jul 20, 2026 | $11.25 | $10.84 | $0.41 | 11,984.0 | -0.54% |
| Jul 17, 2026 | $11.11 | $11.00 | $0.1099 | 7,151.0 | -0.90% |
| Jul 16, 2026 | $11.16 | $11.00 | $0.16 | 6,044.0 | +0.90% |
| Jul 15, 2026 | $11.10 | $10.96 | $0.145 | 7,426.0 | -0.45% |
| Jul 14, 2026 | $11.25 | $10.95 | $0.305 | 13,202.0 | -0.71% |
| Jul 13, 2026 | $11.25 | $11.07 | $0.18 | 10,199.0 | -0.18% |
| Jul 10, 2026 | $11.22 | $10.79 | $0.43 | 14,211.0 | +0.99% |
| Jul 09, 2026 | $11.30 | $10.68 | $0.6241 | 9,890.0 | +2.21% |
| Jul 08, 2026 | $11.29 | $10.72 | $0.57 | 11,390.0 | -1.99% |
| Jul 07, 2026 | $11.27 | $10.76 | $0.51 | 15,791.0 | -0.98% |
| Jul 06, 2026 | $11.88 | $10.99 | $0.89 | 12,720.0 | -2.70% |
Fitlife Brands Inc Stock (FTLF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fitlife Brands Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTLF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fitlife Brands Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fitlife Brands Inc Stock (FTLF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $11.88 | $9.53 | $2.35 | 371,124.0 | -9.99% |
| Jun, 2026 | $12.77 | $9.51 | $3.26 | 969,662.0 | +7.73% |
| May, 2026 | $11.38 | $8.90 | $2.48 | 658,725.0 | +10.49% |
| Apr, 2026 | $13.39 | $8.67 | $4.72 | 863,496.0 | -34.86% |
| Mar, 2026 | $15.34 | $12.52 | $2.82 | 367,558.0 | -6.15% |
| Feb, 2026 | $16.50 | $13.42 | $3.08 | 300,526.0 | -4.84% |
| Jan, 2026 | $16.90 | $15.01 | $1.89 | 348,219.0 | -2.27% |
Fitlife Brands Inc Stock (FTLF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.23 | $15.62 | $3.61 | 244,356.0 | -13.67% |
| Nov, 2025 | $19.95 | $17.45 | $2.50 | 260,180.0 | -2.46% |
| Oct, 2025 | $20.98 | $17.50 | $3.48 | 346,753.0 | -3.87% |
| Sep, 2025 | $20.15 | $17.18 | $2.97 | 363,437.0 | +6.82% |
| Aug, 2025 | $18.96 | $12.46 | $6.50 | 454,680.0 | +48.96% |
| Jul, 2025 | $14.59 | $12.22 | $2.37 | 390,549.0 | -3.99% |
| Jun, 2025 | $15.05 | $12.29 | $2.76 | 655,469.0 | -11.07% |
| May, 2025 | $16.20 | $13.26 | $2.94 | 400,114.0 | -3.05% |
| Apr, 2025 | $15.80 | $9.83 | $5.97 | 466,840.0 | +24.79% |
| Mar, 2025 | $15.38 | $11.72 | $3.66 | 305,475.0 | -19.39% |
| Feb, 2025 | $16.76 | $14.59 | $2.17 | 307,869.0 | -2.28% |
| Jan, 2025 | $16.57 | $14.70 | $1.87 | 314,500.0 | -5.77% |
Fitlife Brands Inc Stock (FTLF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.41 | $15.63 | $1.77 | 347,560.0 | -1.48% |
| Nov, 2024 | $17.75 | $14.14 | $3.60 | 846,562.0 | +6.57% |
| Oct, 2024 | $16.77 | $15.00 | $1.77 | 283,264.0 | -3.33% |
| Sep, 2024 | $17.00 | $16.12 | $0.87 | 155,012.0 | -1.53% |
| Aug, 2024 | $16.77 | $13.38 | $3.40 | 270,188.0 | +2.31% |
| Jul, 2024 | $17.07 | $15.21 | $1.86 | 195,998.0 | -2.40% |
| Jun, 2024 | $17.50 | $13.68 | $3.82 | 569,980.0 | +8.50% |
| May, 2024 | $17.00 | $13.55 | $3.45 | 304,992.0 | +10.63% |
| Apr, 2024 | $14.88 | $11.51 | $3.38 | 419,168.0 | +16.51% |
| Mar, 2024 | $12.34 | $10.51 | $1.84 | 173,816.0 | +5.98% |
| Feb, 2024 | $11.65 | $10.44 | $1.21 | 206,244.0 | +1.07% |
| Jan, 2024 | $11.50 | $9.51 | $1.99 | 129,332.0 | +0.00% |
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):