Canada markets closed

FitLife Brands, Inc. (FTLF)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
27.75-0.46 (-1.63%)
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202428.7528.7527.2327.7527.753,100
May 16, 202429.0029.4827.7227.9927.995,000
May 15, 202430.0030.0027.1029.5729.574,100
May 14, 202430.0930.8029.5029.6229.627,400
May 13, 202430.1530.4729.9630.4730.473,100
May 10, 202430.2130.2529.4930.0030.006,700
May 09, 202430.2430.2429.7030.0530.052,100
May 08, 202429.0029.9928.7929.7029.7018,500
May 07, 202427.3228.9927.2128.9928.992,800
May 06, 202427.8527.8627.2027.6027.603,600
May 03, 202428.6028.6027.9527.9527.951,200
May 02, 202427.7028.1027.7028.1028.10700
May 01, 202427.9728.5027.7527.7527.759,800
Apr 30, 202428.0128.0127.4827.7427.741,700
Apr 29, 202428.3328.8828.3328.4528.454,400
Apr 26, 202428.0028.7227.7028.7228.721,900
Apr 25, 202428.0028.2127.5128.0028.001,800
Apr 24, 202428.6028.6027.9328.0028.002,100
Apr 23, 202428.5529.3127.8127.9527.953,900
Apr 22, 202428.9828.9827.8528.0428.044,200
Apr 19, 202429.0529.2728.4328.8728.8713,200
Apr 18, 202429.4529.4528.8829.0929.098,900
Apr 17, 202428.6829.7728.5629.6029.6014,700
Apr 16, 202429.0529.0528.5028.6128.612,700
Apr 15, 202428.5029.7527.7529.0529.0521,100
Apr 12, 202428.1028.2927.8028.2128.217,300
Apr 11, 202427.7028.4627.3628.3028.3013,600
Apr 10, 202427.0028.2626.3828.2628.268,900
Apr 09, 202428.5028.5027.0027.0027.004,400
Apr 08, 202427.7728.7927.0128.4928.4912,600
Apr 05, 202426.4028.9026.0027.7727.7738,500
Apr 04, 202425.5926.3025.5925.8025.8013,300
Apr 03, 202424.4625.7424.1725.7425.7413,400
Apr 02, 202424.6924.8723.0124.8724.876,500
Apr 01, 202424.2024.6823.4324.5024.5012,800
Mar 28, 202424.0824.0823.8123.8123.812,200
Mar 27, 202424.2524.2523.2023.8023.803,600
Mar 26, 202423.5324.6923.4523.9923.995,200
Mar 25, 202422.2223.4522.2223.4523.4512,200
Mar 22, 202421.9022.1021.9022.1022.101,500
Mar 21, 202422.0722.0921.5521.5521.553,300
Mar 20, 202421.7422.0621.5022.0622.066,700
Mar 19, 202421.6121.7521.6121.7521.751,000
Mar 18, 202421.6521.9821.6021.7521.751,100
Mar 15, 202421.7721.9921.1921.7521.752,100
Mar 14, 202421.7021.9021.4521.9021.901,100
Mar 13, 202421.7221.9021.6221.7021.7019,600
Mar 12, 202421.7321.7321.7321.7321.73500
Mar 11, 202421.4021.7021.4021.5921.594,100
Mar 08, 202421.7521.7621.7521.7621.761,200
Mar 07, 202422.0022.0021.0121.7621.769,400
Mar 06, 202422.2022.2022.0022.0522.051,900
Mar 05, 202422.2722.2722.2722.2722.27800
Mar 04, 202422.8922.8922.5922.5922.594,300
Mar 01, 202422.5723.0122.0122.5922.595,300
Feb 29, 202422.7222.7222.4722.4722.472,500
Feb 28, 202422.2423.1922.2422.6022.6010,100
Feb 27, 202422.2322.4522.2322.4322.436,000
Feb 26, 202422.2522.3322.2522.3322.331,300
Feb 23, 202422.0922.3022.0922.2222.223,500
Feb 22, 202422.2122.3522.0022.1922.193,000
Feb 21, 202422.0822.5022.0822.5022.50600
Feb 20, 202421.7122.7021.5322.4822.481,700
Feb 16, 202422.2523.1921.5222.3722.371,500
Feb 15, 202422.0022.2521.8322.0522.059,300
Feb 14, 202422.0422.5022.0022.1022.102,900
Feb 13, 202422.0022.1221.3021.7121.715,700
Feb 12, 202422.7023.3022.0022.0022.005,300
Feb 09, 202423.2023.2022.5022.5022.501,900
Feb 08, 202422.2222.6722.2222.5122.514,000
Feb 07, 202422.0522.8521.9922.3022.302,600
Feb 06, 202421.4122.0021.4122.0022.004,400
Feb 05, 202421.3621.8520.8720.8720.871,500
Feb 02, 202422.1422.2521.4921.8621.8627,500
Feb 01, 202422.2522.2521.3222.0022.007,800
Jan 31, 202422.4822.4822.0022.2322.237,100
Jan 30, 202422.1622.2922.0022.2922.291,800
Jan 29, 202422.6022.7421.8122.0122.013,500
Jan 26, 202421.6823.0021.6822.5322.5311,200
Jan 25, 202421.5321.5321.5321.5321.53200
Jan 24, 202421.6821.7521.6821.7521.75300
Jan 23, 202422.0122.5121.9522.4822.485,700
Jan 22, 202421.5221.7921.5221.7921.79700
Jan 19, 202420.8421.9820.8421.9821.984,400
Jan 18, 202419.5421.8619.5421.8621.865,900
Jan 17, 202419.8220.4719.0320.4720.472,400
Jan 16, 202419.3019.8419.3019.8419.84800
Jan 12, 202419.3519.3519.3519.3519.35200
Jan 11, 202419.9519.9519.2019.2019.20700
Jan 10, 202419.3119.3119.2319.2619.263,200
Jan 09, 202420.1520.1519.1519.4519.4510,900
Jan 08, 202419.5020.1819.0120.1820.181,700
Jan 05, 202419.5519.5519.5519.5519.55200
Jan 04, 202419.7120.1919.1219.5019.503,600
Jan 03, 202419.4819.8419.1019.7919.794,000
Jan 02, 202419.1019.4919.0019.4919.495,900
Dec 29, 202319.0519.3218.9219.1019.109,000
Dec 28, 202319.5020.3418.8718.8718.875,000
Dec 27, 202319.7019.7019.0519.1519.157,600
Dec 26, 202321.7221.7219.0019.6219.6218,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...