5 DAY PERFORMANCE
+88.14%
1 MONTH PERFORMANCE
+62.80%
3 MONTH PERFORMANCE
+44.47%
6 MONTH PERFORMANCE
+56.42%
YEAR-TO-DATE PERFORMANCE
-9.34%
1 YEAR PERFORMANCE
-24.74%
FitLife Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.12 | $8.03 (-1.11%) | $8.12 | $8.00 | 5.72 K | |
| 11/04/2026 | $8.10 | $8.18 (0.99%) | $8.18 | $8.00 | 2.20 K | $76.82 M |
| 11/03/2026 | $7.95 | $7.89 (-0.75%) | $8.14 | $7.89 | 14.10 K | $74.09 M |
| 11/02/2026 | $8.08 | $8.03 (-0.62%) | $8.33 | $8.00 | 11.73 K | $75.41 M |
| 10/30/2026 | $8.00 | $7.84 (-2%) | $8.15 | $7.81 | 12.30 K | $73.63 M |
| 10/29/2026 | $8.34 | $7.91 (-5.16%) | $8.34 | $7.66 | 21.80 K | $74.28 M |
| 10/28/2026 | $8.30 | $8.30 (0%) | $8.30 | $8.24 | 3.94 K | $77.95 M |
| 10/27/2026 | $8.20 | $8.26 (0.73%) | $8.36 | $8.10 | 8.31 K | $77.57 M |
| 10/26/2026 | $8.25 | $8.32 (0.85%) | $8.40 | $8.13 | 6.80 K | $78.13 M |
| 10/23/2026 | $8.11 | $8.35 (2.96%) | $8.36 | $8.11 | 12.70 K | $78.41 M |
| 10/22/2026 | $8.35 | $8.23 (-1.44%) | $8.40 | $8.15 | 3.90 K | $77.29 M |
| 10/21/2026 | $8.15 | $8.24 (1.1%) | $8.36 | $8.10 | 7.75 K | $77.38 M |
| 10/20/2026 | $8.30 | $8.13 (-2.05%) | $8.35 | $8.13 | 6.50 K | $76.35 M |
| 10/19/2026 | $8.35 | $8.23 (-1.44%) | $8.49 | $8.05 | 20.52 K | $77.29 M |
| 10/16/2026 | $8.58 | $8.39 (-2.21%) | $8.79 | $8.29 | 25.20 K | $78.79 M |
| 10/15/2026 | $8.69 | $8.57 (-1.38%) | $8.84 | $8.52 | 25.93 K | $80.48 M |
| 10/14/2026 | $8.85 | $8.67 (-2.03%) | $9.11 | $8.61 | 18.93 K | $81.42 M |
| 10/13/2026 | $9.30 | $9.07 (-2.47%) | $9.32 | $8.69 | 12.70 K | $85.18 M |
| 10/12/2026 | $9.39 | $9.23 (-1.7%) | $9.81 | $9.15 | 22.50 K | $86.68 M |
| 10/09/2026 | $8.66 | $9.21 (6.35%) | $9.22 | $8.57 | 14.55 K | $86.49 M |
| 10/08/2026 | $9.05 | $8.70 (-3.87%) | $9.14 | $8.50 | 23.45 K | $81.70 M |
| 10/07/2026 | $9.06 | $9.23 (1.88%) | $9.43 | $9.00 | 16.48 K | $86.68 M |
| 10/06/2026 | $9.30 | $9.02 (-3.01%) | $9.30 | $9.02 | 4.30 K | $84.71 M |
| 10/05/2026 | $9.11 | $9.06 (-0.55%) | $9.33 | $9.00 | 9.10 K | $85.08 M |
| 10/02/2026 | $9.20 | $9.22 (0.22%) | $9.22 | $9.13 | 2.12 K | $86.59 M |
| 10/01/2026 | $9.30 | $9.28 (-0.22%) | $9.30 | $9.02 | 19.00 K | $87.15 M |
| 09/30/2026 | $9.13 | $9.30 (1.86%) | $9.32 | $9.13 | 3.65 K | $87.34 M |
| 09/29/2026 | $9.29 | $9.09 (-2.15%) | $9.31 | $9.02 | 4.71 K | $85.36 M |
| 09/28/2026 | $9.30 | $9.29 (-0.11%) | $9.36 | $9.13 | 8.41 K | $87.24 M |
| 09/25/2026 | $9.17 | $9.26 (0.98%) | $9.32 | $9.17 | 2.90 K | $86.96 M |
| 09/24/2026 | $9.35 | $9.28 (-0.75%) | $9.43 | $9.09 | 11.22 K | $87.15 M |
| 09/23/2026 | $9.40 | $9.39 (-0.11%) | $9.42 | $9.28 | 7.70 K | $88.18 M |
| 09/22/2026 | $9.25 | $9.31 (0.65%) | $9.36 | $9.25 | 7.10 K | $87.43 M |
| 09/21/2026 | $9.26 | $9.28 (0.22%) | $9.51 | $9.07 | 17.62 K | $87.15 M |
| 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 |
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.
