Free Trial

FitLife Brands (FTLF) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free FTLF Stock Alerts
$29.70
+0.71 (+2.43%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

FitLife Brands Stock Price Performance

5 Day
Performance
+6.24%
1 Month
Performance
+9.98%
3 Month
Performance
+31.98%
6 Month
Performance
+35.28%
Year-To-Date
Performance
+55.47%
1 Year
Performance
+72.65%
Receive FTLF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FitLife Brands and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

FTLF Stock Chart for Thursday, May, 9, 2024

FTLF Chart by TradingView

FitLife Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$28.99$29.70
+2.43%		$29.99$28.7918,512 shs$136.60 million
05/07/2024$27.60$28.99
+5.04%		$28.99$27.212,768 shs$133.35 million
05/06/2024$27.95$27.60
-1.25%		$27.86$27.203,582 shs$126.96 million
05/03/2024$28.10$27.95
-0.53%		$28.60$27.951,152 shs$128.57 million
05/02/2024$28.28$28.10
-0.64%		$28.10$27.70686 shs$129.26 million
05/01/2024$27.74$28.28
+1.95%		$28.50$27.759,838 shs$130.09 million
04/30/2024$28.45$27.74
-2.50%		$28.01$27.481,693 shs$127.60 million
04/29/2024$28.72$28.45
-0.95%		$28.88$28.334,407 shs$130.87 million
04/26/2024$28.00$28.72
+2.58%		$28.72$27.701,914 shs$132.13 million
04/25/2024$28.00$28.00$28.21$27.511,829 shs$128.75 million
04/24/2024$27.95$28.00
+0.18%		$28.60$27.932,088 shs$128.80 million
04/23/2024$28.04$27.95
-0.32%		$29.31$27.813,890 shs$128.57 million
04/22/2024$28.87$28.04
-2.87%		$28.98$27.854,223 shs$128.98 million
04/19/2024$29.09$28.87
-0.76%		$29.27$28.4313,169 shs$132.80 million
04/18/2024$29.60$29.09
-1.72%		$29.45$28.888,874 shs$133.81 million
04/17/2024$28.61$29.60
+3.46%		$29.77$28.5614,689 shs$136.16 million
04/16/2024$29.05$28.61
-1.51%		$29.05$28.502,696 shs$131.61 million
04/15/2024$28.21$29.05
+2.99%		$29.75$28.0821,069 shs$133.63 million
04/12/2024$28.21$28.21
-0.02%		$28.29$27.807,277 shs$129.75 million
04/11/2024$28.26$28.21
-0.18%		$28.46$27.3613,566 shs$129.71 million
04/10/2024$27.00$28.26
+4.67%		$28.26$26.388,900 shs$130.00 million
04/09/2024$28.49$27.00
-5.23%		$28.50$27.004,363 shs$124.20 million
04/08/2024$27.77$28.49
+2.59%		$28.79$27.0112,628 shs$131.05 million
04/05/2024$25.80$27.77
+7.64%		$28.90$26.0038,494 shs$127.74 million
04/04/2024$25.33$25.80
+1.86%		$26.30$25.5913,275 shs$118.68 million
04/03/2024$24.87$25.33
+1.85%		$25.74$24.1713,402 shs$116.52 million
04/02/2024$24.50$24.87
+1.52%		$24.87$23.016,490 shs$110.67 million
04/01/2024$23.81$24.50
+2.89%		$24.68$23.4312,795 shs$109.02 million
03/29/2024$23.81$23.81$24.08$23.812,178 shs$105.95 million
03/28/2024$23.80$23.81
+0.04%		$24.08$23.812,178 shs$105.95 million
03/27/2024$23.99$23.80
-0.79%		$24.25$23.203,553 shs$105.91 million
03/26/2024$23.55$23.99
+1.87%		$24.69$23.455,156 shs$106.66 million
03/25/2024$22.10$23.55
+6.56%		$23.55$22.1012,206 shs$104.80 million
03/22/2024$21.75$22.10
+1.61%		$22.10$21.901,477 shs$98.35 million
03/21/2024$22.06$21.75
-1.41%		$22.09$21.553,339 shs$96.79 million
03/20/2024$21.75$22.06
+1.43%		$22.06$21.506,668 shs$98.17 million
03/19/2024$21.75$21.75$21.75$21.601,046 shs$96.79 million
03/18/2024$21.75$21.75$21.98$21.651,054 shs$96.79 million
03/15/2024$21.90$21.75
-0.68%		$21.99$21.192,072 shs$96.79 million
03/14/2024$21.70$21.90
+0.92%		$21.90$21.451,054 shs$97.46 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/13/2024$21.73$21.70
-0.14%		$21.90$21.6219,606 shs$96.57 million
03/12/2024$21.59$21.73
+0.65%		$21.73$21.73490 shs$96.61 million
03/11/2024$21.76$21.59
-0.78%		$21.70$21.404,124 shs$96.08 million
03/08/2024$21.76$21.76$21.76$21.751,183 shs$96.83 million
03/07/2024$22.05$21.76
-1.30%		$22.00$21.019,403 shs$96.83 million
03/06/2024$22.27$22.05
-1.01%		$22.20$22.001,862 shs$98.11 million
03/05/2024$22.59$22.27
-1.40%		$22.27$22.27820 shs$99.11 million
03/04/2024$22.59$22.59
+0.02%		$22.89$22.594,316 shs$100.53 million
03/01/2024$22.47$22.58
+0.49%		$23.01$22.015,301 shs$100.48 million
02/29/2024$22.60$22.47
-0.58%		$22.72$22.472,477 shs$99.99 million
02/28/2024$22.43$22.60
+0.76%		$23.19$22.2410,140 shs$100.57 million
02/27/2024$22.33$22.43
+0.45%		$22.45$22.236,048 shs$99.72 million
02/26/2024$22.22$22.33
+0.50%		$22.33$22.251,342 shs$99.37 million
02/23/2024$22.19$22.22
+0.14%		$22.30$22.083,532 shs$98.88 million
02/22/2024$22.42$22.19
-1.03%		$22.35$22.003,009 shs$98.75 million
02/21/2024$22.48$22.42
-0.27%		$22.42$22.08601 shs$99.77 million
02/20/2024$22.37$22.48
+0.49%		$22.70$21.531,660 shs$100.04 million
02/19/2024$22.37$22.37
+0.01%		$23.19$21.521,400 shs$99.55 million
02/16/2024$22.05$22.37
+1.45%		$23.19$21.521,450 shs$99.55 million
02/15/2024$22.10$22.05
-0.23%		$22.25$21.839,314 shs$98.12 million
02/14/2024$21.70$22.10
+1.84%		$22.50$22.002,922 shs$98.35 million
02/13/2024$22.00$21.70
-1.36%		$22.11$21.305,723 shs$96.57 million
02/12/2024$22.50$22.00
-2.22%		$23.30$22.005,314 shs$97.81 million
02/09/2024$22.51$22.50
-0.04%		$23.20$22.501,896 shs$100.13 million
02/08/2024$22.30$22.51
+0.94%		$22.67$22.223,965 shs$100.17 million

Related Companies:
This page (NASDAQ:FTLF) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry