5 DAY PERFORMANCE
+48.84%
1 MONTH PERFORMANCE
+33.12%
3 MONTH PERFORMANCE
+54.29%
6 MONTH PERFORMANCE
-3.97%
YEAR-TO-DATE PERFORMANCE
-9.34%
1 YEAR PERFORMANCE
+1.44%
FitLife Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.08 | $9.98 (-0.99%) | $10.08 | $9.69 | 679 | |
| 08/06/2026 | $10.05 | $10.21 (1.59%) | $10.29 | $9.87 | 10.20 K | $95.88 M |
| 08/05/2026 | $10.06 | $10.21 (1.49%) | $10.21 | $9.89 | 4.10 K | $95.88 M |
| 08/04/2026 | $9.95 | $9.84 (-1.11%) | $10.21 | $9.84 | 7.94 K | $92.41 M |
| 08/03/2026 | $9.83 | $9.90 (0.71%) | $10.00 | $9.80 | 6.10 K | $92.97 M |
| 07/31/2026 | $9.90 | $9.91 (0.1%) | $10.16 | $9.90 | 6.52 K | $93.06 M |
| 07/30/2026 | $10.04 | $9.89 (-1.49%) | $10.37 | $9.72 | 13.62 K | $92.88 M |
| 07/29/2026 | $9.75 | $10.25 (5.13%) | $10.25 | $9.75 | 11.91 K | $96.26 M |
| 07/28/2026 | $9.79 | $10.00 (2.15%) | $10.30 | $9.53 | 19.72 K | $93.91 M |
| 07/27/2026 | $10.43 | $9.67 (-7.29%) | $10.76 | $9.66 | 34.93 K | $90.81 M |
| 07/24/2026 | $10.52 | $10.25 (-2.57%) | $10.75 | $10.17 | 11.52 K | $96.26 M |
| 07/23/2026 | $10.21 | $10.25 (0.39%) | $10.53 | $10.06 | 22.51 K | $96.26 M |
| 07/22/2026 | $10.53 | $10.27 (-2.47%) | $10.82 | $10.27 | 9.41 K | $96.45 M |
| 07/21/2026 | $11.00 | $10.58 (-3.82%) | $11.13 | $10.24 | 24.60 K | $99.36 M |
| 07/20/2026 | $11.06 | $11.00 (-0.54%) | $11.25 | $10.84 | 12.00 K | $103.30 M |
| 07/17/2026 | $11.08 | $11.06 (-0.18%) | $11.11 | $11.00 | 7.20 K | $103.86 M |
| 07/16/2026 | $11.11 | $11.16 (0.45%) | $11.16 | $11.00 | 6.04 K | $104.80 M |
| 07/15/2026 | $11.00 | $11.06 (0.55%) | $11.10 | $10.96 | 7.43 K | $103.86 M |
| 07/14/2026 | $11.10 | $11.11 (0.09%) | $11.25 | $10.95 | 13.54 K | $104.33 M |
| 07/13/2026 | $11.25 | $11.19 (-0.53%) | $11.25 | $11.07 | 10.25 K | $105.09 M |
| 07/10/2026 | $11.08 | $11.21 (1.17%) | $11.22 | $10.79 | 14.21 K | $105.27 M |
| 07/09/2026 | $10.89 | $11.10 (1.93%) | $11.30 | $10.68 | 9.90 K | $104.24 M |
| 07/08/2026 | $11.07 | $10.86 (-1.9%) | $11.29 | $10.72 | 11.40 K | $101.99 M |
| 07/07/2026 | $11.27 | $11.08 (-1.69%) | $11.27 | $10.76 | 15.80 K | $104.05 M |
| 07/06/2026 | $11.50 | $11.19 (-2.7%) | $11.88 | $10.99 | 12.72 K | $105.09 M |
| 07/02/2026 | $11.16 | $11.50 (3.05%) | $11.50 | $10.61 | 28.11 K | $108.00 M |
| 07/01/2026 | $10.90 | $11.01 (1.01%) | $11.25 | $10.85 | 61.80 K | $103.39 M |
| 06/30/2026 | $10.82 | $11.01 (1.76%) | $11.13 | $10.25 | 48.82 K | $103.39 M |
| 06/29/2026 | $11.21 | $11.06 (-1.34%) | $11.90 | $11.01 | 60.39 K | $103.86 M |
| 06/26/2026 | $11.90 | $11.08 (-6.89%) | $12.01 | $10.78 | 374.30 K | $104.05 M |
| 06/25/2026 | $12.01 | $11.93 (-0.67%) | $12.01 | $11.44 | 32.10 K | $112.03 M |
| 06/24/2026 | $12.00 | $11.91 (-0.75%) | $12.77 | $11.67 | 30.30 K | $111.85 M |
| 06/23/2026 | $11.11 | $11.85 (6.66%) | $12.16 | $11.11 | 23.10 K | $111.28 M |
| 06/22/2026 | $11.18 | $10.83 (-3.13%) | $11.28 | $10.50 | 29.90 K | $101.70 M |
| 06/18/2026 | $10.67 | $11.27 (5.62%) | $11.39 | $10.67 | 31.41 K | $105.84 M |
| 06/17/2026 | $11.05 | $10.61 (-3.98%) | $11.30 | $10.28 | 21.10 K | $99.64 M |
| 06/16/2026 | $10.30 | $11.05 (7.28%) | $11.05 | $10.13 | 10.02 K | $103.77 M |
| 06/15/2026 | $11.01 | $10.35 (-5.99%) | $11.30 | $10.30 | 21.83 K | $97.20 M |
| 06/12/2026 | $11.44 | $11.01 (-3.76%) | $11.60 | $10.70 | 21.00 K | $103.39 M |
| 06/11/2026 | $10.72 | $11.58 (8.02%) | $12.33 | $10.54 | 77.70 K | $108.75 M |
| 06/10/2026 | $10.19 | $10.74 (5.4%) | $11.00 | $10.19 | 18.20 K | $100.86 M |
| 06/09/2026 | $10.46 | $10.22 (-2.29%) | $10.52 | $10.11 | 16.00 K | $95.98 M |
| 06/08/2026 | $9.80 | $10.37 (5.82%) | $10.42 | $9.64 | 31.05 K | $97.38 M |
| 06/05/2026 | $9.83 | $9.87 (0.41%) | $10.22 | $9.70 | 18.45 K | $92.69 M |
| 06/04/2026 | $9.94 | $9.94 (0%) | $10.30 | $9.94 | 10.00 K | $93.35 M |
| 06/03/2026 | $9.60 | $10.00 (4.17%) | $10.07 | $9.51 | 44.22 K | $93.91 M |
| 06/02/2026 | $9.85 | $9.72 (-1.32%) | $10.09 | $9.69 | 32.10 K | $91.28 M |
| 06/01/2026 | $10.15 | $9.91 (-2.36%) | $10.33 | $9.86 | 18.50 K | $93.06 M |
| 05/29/2026 | $10.60 | $10.22 (-3.58%) | $10.60 | $10.18 | 15.10 K | $95.98 M |
| 05/28/2026 | $9.85 | $10.54 (7.01%) | $10.91 | $9.85 | 43.03 K | $98.98 M |
| 05/27/2026 | $9.94 | $9.86 (-0.8%) | $10.20 | $9.58 | 33.40 K | $92.60 M |
| 05/26/2026 | $10.14 | $9.93 (-2.07%) | $10.25 | $9.70 | 18.01 K | $93.25 M |
| 05/22/2026 | $10.30 | $10.07 (-2.23%) | $11.00 | $9.92 | 17.10 K | $94.57 M |
| 05/21/2026 | $9.89 | $10.37 (4.85%) | $11.29 | $9.37 | 46.70 K | $97.38 M |
| 05/20/2026 | $10.32 | $9.95 (-3.59%) | $10.40 | $9.66 | 23.60 K | $93.44 M |
| 05/19/2026 | $11.39 | $10.00 (-12.2%) | $11.39 | $9.39 | 71.31 K | $93.91 M |
| 05/18/2026 | $10.50 | $10.82 (3.05%) | $11.30 | $10.50 | 24.11 K | $101.61 M |
| 05/15/2026 | $10.52 | $10.50 (-0.19%) | $10.85 | $10.24 | 18.04 K | $98.61 M |
| 05/14/2026 | $9.78 | $10.24 (4.7%) | $10.63 | $9.75 | 57.64 K | $96.16 M |
| 05/13/2026 | $9.53 | $9.53 (0%) | $9.92 | $9.38 | 65.31 K | $89.50 M |
| 05/12/2026 | $9.47 | $9.50 (0.32%) | $9.60 | $9.38 | 12.90 K | $89.21 M |
| 05/11/2026 | $9.40 | $9.55 (1.6%) | $9.84 | $9.40 | 19.22 K | $89.68 M |
| 05/08/2026 | $9.73 | $9.55 (-1.85%) | $9.82 | $9.32 | 23.80 K | $89.68 M |
| 05/07/2026 | $9.39 | $9.56 (1.81%) | $9.62 | $9.08 | 14.81 K | $89.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
