FitLife Brands, Inc. - Common Stock (FTLF)

Historical Prices For FitLife Brands, Inc. - Common Stock (FTLF)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	19.00	19.28	18.85	19.11	8,191	19.11
10/22/2025	18.22	18.77	18.04	18.77	14,951	18.77
10/21/2025	18.10	18.46	17.95	18.02	19,318	18.02
10/20/2025	17.85	18.50	17.63	18.32	13,529	18.32
10/17/2025	18.58	18.65	17.50	17.70	36,119	17.70
10/16/2025	19.98	19.98	18.69	18.69	20,332	18.69
10/15/2025	20.07	20.07	19.74	20.03	11,061	20.03
10/14/2025	20.12	20.15	19.82	20.05	12,880	20.05
10/13/2025	20.50	20.80	20.00	20.15	19,488	20.15
10/10/2025	20.55	20.55	19.70	19.70	5,927	19.70
10/09/2025	20.50	20.98	20.37	20.41	12,124	20.41
10/08/2025	20.01	20.92	20.01	20.76	18,489	20.76
10/07/2025	20.00	20.25	19.76	20.06	5,852	20.06
10/06/2025	20.15	20.27	19.74	19.74	12,601	19.74
10/03/2025	19.94	20.15	19.70	20.15	3,555	20.15
10/02/2025	19.56	20.00	19.56	19.73	4,210	19.73
10/01/2025	20.00	20.09	19.68	19.70	15,675	19.70
9/30/2025	19.91	20.11	19.73	19.89	16,785	19.89
9/29/2025	19.98	20.15	19.66	19.91	21,550	19.91
9/26/2025	19.75	19.94	19.69	19.88	17,809	19.88
9/25/2025	18.94	19.83	18.94	19.57	20,752	19.57
9/24/2025	19.20	19.20	18.80	19.05	7,762	19.05
9/23/2025	19.45	19.45	19.00	19.02	8,474	19.02
9/22/2025	19.50	19.69	19.09	19.21	32,748	19.21
9/19/2025	19.01	19.39	18.63	19.38	57,659	19.38
9/18/2025	18.66	19.23	18.66	19.15	12,932	19.15
9/17/2025	18.46	18.89	18.42	18.62	9,586	18.62
9/16/2025	18.40	18.90	18.11	18.56	17,706	18.56
9/15/2025	17.87	18.21	17.66	18.21	9,740	18.21
9/12/2025	18.03	18.09	17.54	17.64	11,097	17.64
9/11/2025	18.67	18.67	18.13	18.13	13,922	18.13
9/10/2025	19.06	19.06	18.41	18.64	16,448	18.64
9/09/2025	19.18	19.18	18.25	19.06	22,069	19.06
9/08/2025	18.70	19.13	18.32	19.13	10,141	19.13
9/05/2025	18.55	19.20	18.28	18.73	19,216	18.73
9/04/2025	17.59	18.66	17.32	18.43	10,803	18.43
9/03/2025	17.93	18.35	17.18	17.18	15,594	17.18
9/02/2025	18.49	18.49	17.98	18.05	10,777	18.05
8/29/2025	18.49	18.80	18.13	18.62	11,216	18.62
8/28/2025	18.74	18.96	18.57	18.68	13,810	18.68
8/27/2025	18.45	18.87	18.00	18.73	17,822	18.73
8/26/2025	18.40	18.93	18.00	18.43	12,995	18.43
8/25/2025	17.00	18.48	16.98	18.20	31,429	18.20
8/22/2025	16.76	17.00	16.76	17.00	14,777	17.00
8/21/2025	16.67	16.82	16.52	16.52	3,790	16.52
8/20/2025	16.79	16.84	16.58	16.73	7,159	16.73
8/19/2025	16.84	17.15	16.55	16.77	11,613	16.77
8/18/2025	16.67	17.20	16.56	16.75	15,042	16.75
8/15/2025	16.49	16.79	16.09	16.61	13,619	16.61
8/14/2025	16.23	16.40	16.04	16.15	15,648	16.15
8/13/2025	16.80	16.81	15.81	16.22	12,677	16.22
8/12/2025	15.65	16.79	15.65	16.78	31,803	16.78
8/11/2025	14.70	15.76	14.19	15.63	22,242	15.63
8/08/2025	14.69	15.06	14.33	14.52	16,598	14.52
8/07/2025	14.81	15.24	14.54	14.54	13,975	14.54
8/06/2025	16.07	16.07	14.86	14.94	32,011	14.94
8/05/2025	15.00	16.20	13.65	15.45	124,650	15.45
8/04/2025	12.52	13.05	12.48	13.05	12,649	13.05
8/01/2025	12.50	12.80	12.46	12.50	19,177	12.50
7/31/2025	12.41	12.83	12.22	12.50	20,738	12.50
7/30/2025	13.35	13.35	12.39	12.43	25,831	12.43
7/29/2025	13.00	13.34	12.87	13.13	7,119	13.13
7/28/2025	12.84	13.08	12.76	12.83	9,994	12.83
7/25/2025	12.96	13.50	12.77	12.90	8,315	12.90
7/24/2025	13.43	13.63	13.27	13.27	10,002	13.27