Get the Stockscreener App
19.23
2.88%
-0.57
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 29, 2025, is $19.23.
- 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 95.63% to $19.23 now.
- The 52-week high stock price for FTLF is $20.98, representing a 9.10% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for FTLF is $9.83, indicating a -48.88% 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 29, 2025 | $19.87 | $19.15 | $0.7213 | 34,010.0 | -2.88% |
| Oct 28, 2025 | $19.85 | $19.14 | $0.71 | 32,445.0 | +2.80% |
| Oct 27, 2025 | $19.58 | $18.80 | $0.78 | 23,571.0 | -0.21% |
| Oct 24, 2025 | $19.69 | $19.26 | $0.43 | 10,032.0 | +0.99% |
| Oct 23, 2025 | $19.28 | $18.85 | $0.4244 | 8,181.0 | +1.81% |
| Oct 22, 2025 | $18.77 | $18.04 | $0.73 | 14,951.0 | +4.16% |
| Oct 21, 2025 | $18.46 | $17.95 | $0.51 | 19,318.0 | -1.64% |
| Oct 20, 2025 | $18.50 | $17.63 | $0.87 | 13,529.0 | +3.50% |
| Oct 17, 2025 | $18.65 | $17.50 | $1.15 | 36,119.0 | -5.30% |
| Oct 16, 2025 | $19.98 | $18.69 | $1.29 | 20,330.0 | -6.69% |
| Oct 15, 2025 | $20.07 | $19.74 | $0.3343 | 10,653.0 | -0.10% |
| Oct 14, 2025 | $20.15 | $19.82 | $0.33 | 12,880.0 | -0.50% |
| Oct 13, 2025 | $20.80 | $20.00 | $0.80 | 19,488.0 | +2.28% |
| Oct 10, 2025 | $20.55 | $19.70 | $0.85 | 5,927.0 | -3.48% |
| Oct 09, 2025 | $20.98 | $20.37 | $0.6123 | 12,123.0 | -1.69% |
| Oct 08, 2025 | $20.92 | $20.01 | $0.91 | 18,489.0 | +3.49% |
| Oct 07, 2025 | $20.25 | $19.76 | $0.4923 | 5,852.0 | +1.62% |
| Oct 06, 2025 | $20.27 | $19.74 | $0.53 | 12,601.0 | -2.03% |
| Oct 03, 2025 | $20.15 | $19.70 | $0.45 | 3,555.0 | +2.13% |
| Oct 02, 2025 | $20.00 | $19.56 | $0.44 | 4,210.0 | +0.15% |
| 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% |
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 | $20.98 | $17.50 | $3.48 | 367,949.0 | -3.32% |
| 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% |
3.64%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):