Get the Stockscreener App
19.70
0.96%
-0.19
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 October 01, 2025, is $19.70.
- 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 $9.83 on April 07, 2025. Since then, Fitlife Brands Inc's stock price has risen over 100.41% to $19.70 now.
- The 52-week high stock price for FTLF is $20.15, representing a 2.28% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for FTLF is $9.83, indicating a -50.10% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Oct 01, 2025 | $20.09 | $19.68 | $0.4107 | 15,675.0 | -0.96% |
| Sep 30, 2025 | $20.11 | $19.73 | $0.38 | 16,785.0 | -0.10% |
| Sep 29, 2025 | $20.15 | $19.66 | $0.49 | 21,550.0 | +0.15% |
| Sep 26, 2025 | $19.94 | $19.69 | $0.25 | 17,808.0 | +1.58% |
| Sep 25, 2025 | $19.83 | $18.94 | $0.89 | 20,752.0 | +2.73% |
| Sep 24, 2025 | $19.20 | $18.80 | $0.40 | 7,760.0 | +0.16% |
| Sep 23, 2025 | $19.45 | $19.00 | $0.45 | 8,474.0 | -0.99% |
| Sep 22, 2025 | $19.69 | $19.09 | $0.60 | 32,748.0 | -0.88% |
| Sep 19, 2025 | $19.39 | $18.62 | $0.765 | 57,611.0 | +1.20% |
| Sep 18, 2025 | $19.23 | $18.66 | $0.565 | 12,917.0 | +2.85% |
| Sep 17, 2025 | $18.89 | $18.42 | $0.47 | 9,586.0 | +0.32% |
| Sep 16, 2025 | $18.90 | $18.11 | $0.7947 | 17,706.0 | +1.92% |
| Sep 15, 2025 | $18.21 | $17.66 | $0.55 | 9,685.0 | +3.23% |
| Sep 12, 2025 | $18.09 | $17.54 | $0.5498 | 11,097.0 | -2.70% |
| Sep 11, 2025 | $18.67 | $18.13 | $0.54 | 13,914.0 | -2.74% |
| Sep 10, 2025 | $19.06 | $18.41 | $0.65 | 16,448.0 | -2.20% |
| Sep 09, 2025 | $19.18 | $18.25 | $0.93 | 22,069.0 | -0.37% |
| Sep 08, 2025 | $19.13 | $18.32 | $0.805 | 10,141.0 | +2.14% |
| Sep 05, 2025 | $19.20 | $18.28 | $0.915 | 19,216.0 | +1.63% |
| Sep 04, 2025 | $18.66 | $17.32 | $1.34 | 10,803.0 | +7.28% |
| Sep 03, 2025 | $18.35 | $17.18 | $1.17 | 15,590.0 | -4.82% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $20.09 | $19.68 | $0.4107 | 15,675.0 | +0.00% |
| Sep, 2025 | $20.15 | $17.18 | $2.97 | 379,112.0 | +5.80% |
| 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% |
5.41%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):