5 DAY PERFORMANCE
+30.88%
1 MONTH PERFORMANCE
+46.47%
3 MONTH PERFORMANCE
+14.08%
6 MONTH PERFORMANCE
-9.62%
YEAR-TO-DATE PERFORMANCE
-9.34%
1 YEAR PERFORMANCE
+13.55%
FitLife Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $9.43 | $9.31 (-1.27%) | $9.85 | $8.90 | 81.21 K | $87.43 M |
| 05/05/2026 | $9.66 | $9.43 (-2.38%) | $9.80 | $9.43 | 22.92 K | $88.56 M |
| 05/04/2026 | $9.50 | $9.65 (1.58%) | $9.87 | $9.40 | 41.15 K | $90.62 M |
| 05/01/2026 | $9.25 | $9.28 (0.32%) | $9.46 | $9.25 | 9.50 K | $87.15 M |
| 04/30/2026 | $9.29 | $9.25 (-0.43%) | $9.56 | $9.25 | 33.00 K | $86.87 M |
| 04/29/2026 | $9.25 | $9.26 (0.11%) | $9.56 | $9.22 | 28.70 K | $86.96 M |
| 04/28/2026 | $9.20 | $9.26 (0.65%) | $9.82 | $9.11 | 18.00 K | $86.96 M |
| 04/27/2026 | $9.45 | $9.25 (-2.12%) | $9.52 | $9.24 | 26.10 K | $86.87 M |
| 04/24/2026 | $9.46 | $9.38 (-0.85%) | $9.85 | $9.38 | 15.30 K | $88.09 M |
| 04/23/2026 | $9.47 | $9.60 (1.37%) | $9.77 | $9.34 | 18.80 K | $90.15 M |
| 04/22/2026 | $9.45 | $9.35 (-1.06%) | $9.60 | $9.19 | 38.00 K | $87.81 M |
| 04/21/2026 | $9.10 | $9.32 (2.42%) | $9.80 | $8.98 | 49.90 K | $87.52 M |
| 04/20/2026 | $9.40 | $8.99 (-4.36%) | $9.50 | $8.83 | 38.40 K | $84.43 M |
| 04/17/2026 | $9.36 | $9.32 (-0.43%) | $9.95 | $9.23 | 63.00 K | $87.52 M |
| 04/16/2026 | $9.26 | $9.25 (-0.11%) | $9.50 | $9.24 | 22.10 K | $86.87 M |
| 04/15/2026 | $9.64 | $9.30 (-3.53%) | $9.68 | $9.21 | 37.40 K | $87.34 M |
| 04/14/2026 | $8.80 | $9.27 (5.34%) | $9.47 | $8.67 | 106.80 K | $87.05 M |
| 04/13/2026 | $9.46 | $8.88 (-6.13%) | $9.65 | $8.88 | 39.20 K | $83.39 M |
| 04/10/2026 | $9.99 | $9.62 (-3.7%) | $9.99 | $9.03 | 79.00 K | $90.34 M |
| 04/09/2026 | $10.38 | $9.87 (-4.91%) | $10.38 | $9.71 | 18.90 K | $92.69 M |
| 04/08/2026 | $10.20 | $9.93 (-2.65%) | $10.84 | $9.85 | 28.10 K | $93.25 M |
| 04/07/2026 | $10.05 | $9.80 (-2.49%) | $10.52 | $9.37 | 55.80 K | $92.03 M |
| 04/06/2026 | $11.02 | $10.10 (-8.35%) | $11.56 | $10.10 | 47.20 K | $94.85 M |
| 04/02/2026 | $12.10 | $10.61 (-12.31%) | $12.10 | $10.09 | 51.60 K | $99.64 M |
| 04/01/2026 | $13.39 | $12.10 (-9.63%) | $13.39 | $12.01 | 54.70 K | $113.63 M |
| 03/31/2026 | $14.33 | $14.20 (-0.91%) | $14.33 | $13.65 | 16.70 K | $133.35 M |
| 03/30/2026 | $13.86 | $14.28 (3.03%) | $14.44 | $13.86 | 8.50 K | $134.10 M |
| 03/27/2026 | $14.42 | $14.28 (-0.97%) | $14.45 | $14.15 | 5.20 K | $134.10 M |
| 03/26/2026 | $12.52 | $13.83 (10.46%) | $14.06 | $12.52 | 26.10 K | $129.88 M |
| 03/25/2026 | $13.20 | $13.43 (1.74%) | $13.45 | $13.00 | 14.30 K | $126.12 M |
| 03/24/2026 | $12.93 | $12.80 (-1.01%) | $13.32 | $12.72 | 17.40 K | $120.20 M |
| 03/23/2026 | $13.03 | $12.93 (-0.77%) | $13.31 | $12.65 | 11.10 K | $121.43 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.
