5 DAY PERFORMANCE
+58.60%
1 MONTH PERFORMANCE
+46.18%
3 MONTH PERFORMANCE
+30.88%
6 MONTH PERFORMANCE
+16.23%
YEAR-TO-DATE PERFORMANCE
-9.34%
1 YEAR PERFORMANCE
-23.89%
FitLife Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $9.42 | $9.32 (-1.06%) | $9.60 | $9.25 | 21.21 K | $87.52 M |
| 09/17/2026 | $9.29 | $9.54 (2.69%) | $9.54 | $9.28 | 6.80 K | $89.59 M |
| 09/16/2026 | $9.20 | $9.32 (1.3%) | $9.41 | $9.15 | 9.21 K | $87.52 M |
| 09/15/2026 | $9.19 | $9.30 (1.2%) | $9.34 | $9.16 | 19.34 K | $87.34 M |
| 09/14/2026 | $9.33 | $9.15 (-1.93%) | $9.42 | $9.07 | 16.31 K | $85.93 M |
| 09/11/2026 | $9.22 | $9.21 (-0.11%) | $9.54 | $9.18 | 14.52 K | $86.49 M |
| 09/10/2026 | $9.38 | $9.22 (-1.71%) | $9.47 | $9.11 | 16.20 K | $86.59 M |
| 09/09/2026 | $9.77 | $9.51 (-2.66%) | $9.77 | $9.51 | 9.13 K | $89.31 M |
| 09/08/2026 | $9.86 | $9.77 (-0.91%) | $9.97 | $9.70 | 7.70 K | $91.75 M |
| 09/04/2026 | $9.81 | $9.82 (0.1%) | $10.00 | $9.65 | 19.90 K | $92.22 M |
| 09/03/2026 | $10.20 | $9.80 (-3.92%) | $10.30 | $9.63 | 5.62 K | $92.03 M |
| 09/02/2026 | $9.82 | $10.10 (2.85%) | $10.52 | $9.82 | 19.81 K | $94.85 M |
| 09/01/2026 | $9.85 | $9.69 (-1.62%) | $9.86 | $9.69 | 9.51 K | $91.00 M |
| 08/31/2026 | $9.90 | $10.05 (1.52%) | $10.15 | $9.76 | 21.42 K | $94.38 M |
| 08/28/2026 | $10.05 | $9.79 (-2.59%) | $10.08 | $9.70 | 7.40 K | $91.94 M |
| 08/27/2026 | $10.03 | $10.10 (0.7%) | $10.23 | $9.99 | 16.40 K | $94.85 M |
| 08/26/2026 | $10.00 | $10.12 (1.2%) | $10.12 | $9.75 | 11.30 K | $95.04 M |
| 08/25/2026 | $9.88 | $10.05 (1.72%) | $10.09 | $9.88 | 4.90 K | $94.38 M |
| 08/24/2026 | $9.90 | $10.00 (1.01%) | $10.12 | $9.90 | 9.94 K | $93.91 M |
| 08/21/2026 | $10.15 | $10.02 (-1.28%) | $10.42 | $9.90 | 14.30 K | $94.10 M |
| 08/20/2026 | $10.19 | $10.09 (-0.98%) | $10.19 | $9.80 | 10.50 K | $94.76 M |
| 08/19/2026 | $10.12 | $10.24 (1.19%) | $10.57 | $9.92 | 6.40 K | $96.16 M |
| 08/18/2026 | $9.72 | $10.16 (4.53%) | $10.30 | $9.72 | 20.16 K | $95.41 M |
| 08/17/2026 | $10.76 | $9.72 (-9.67%) | $11.00 | $9.72 | 10.93 K | $91.28 M |
| 08/14/2026 | $11.10 | $10.80 (-2.7%) | $11.26 | $10.60 | 9.10 K | $101.42 M |
| 08/13/2026 | $10.29 | $11.19 (8.75%) | $11.62 | $10.28 | 26.52 K | $105.09 M |
| 08/12/2026 | $9.81 | $10.26 (4.59%) | $10.29 | $9.70 | 7.44 K | $96.35 M |
| 08/11/2026 | $9.81 | $9.70 (-1.12%) | $9.87 | $9.59 | 7.33 K | $91.09 M |
| 08/10/2026 | $10.00 | $9.96 (-0.4%) | $10.15 | $9.90 | 6.70 K | $93.53 M |
| 08/07/2026 | $10.08 | $10.03 (-0.5%) | $10.30 | $9.98 | 9.02 K | $94.19 M |
| 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 |
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.
