5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+0.11%
3 MONTH PERFORMANCE
-2.48%
6 MONTH PERFORMANCE
+36.50%
YEAR-TO-DATE PERFORMANCE
+11.04%
1 YEAR PERFORMANCE
+6.97%
FitLife Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $17.76 | $18.10 (1.91%) | $18.34 | $17.41 | 10.59 K | $169.98 M |
| 12/15/2025 | $18.07 | $18.38 (1.72%) | $18.38 | $17.61 | 12.40 K | $172.61 M |
| 12/12/2025 | $17.99 | $17.97 (-0.11%) | $18.25 | $17.50 | 13.00 K | $168.76 M |
| 12/11/2025 | $16.93 | $17.86 (5.49%) | $18.49 | $16.93 | 28.70 K | $167.72 M |
| 12/10/2025 | $16.00 | $17.14 (7.13%) | $17.70 | $16.00 | 15.80 K | $160.96 M |
| 12/09/2025 | $16.65 | $16.30 (-2.1%) | $16.72 | $16.26 | 15.32 K | $153.07 M |
| 12/08/2025 | $17.46 | $16.58 (-5.04%) | $18.00 | $16.49 | 9.83 K | $155.70 M |
| 12/05/2025 | $18.50 | $17.26 (-6.7%) | $18.50 | $17.26 | 5.71 K | $162.09 M |
| 12/04/2025 | $17.57 | $17.75 (1.02%) | $17.93 | $16.90 | 20.90 K | $166.69 M |
| 12/03/2025 | $17.69 | $17.68 (-0.06%) | $17.85 | $17.17 | 19.23 K | $166.03 M |
| 12/02/2025 | $18.31 | $17.68 (-3.44%) | $18.75 | $17.48 | 7.60 K | $166.03 M |
| 12/01/2025 | $18.75 | $18.18 (-3.04%) | $19.23 | $18.00 | 10.80 K | $170.73 M |
| 11/28/2025 | $18.79 | $18.65 (-0.75%) | $18.79 | $18.50 | 1.80 K | $175.14 M |
| 11/26/2025 | $18.19 | $18.53 (1.87%) | $18.93 | $18.19 | 8.50 K | $174.02 M |
| 11/25/2025 | $18.10 | $18.08 (-0.11%) | $18.50 | $17.96 | 12.04 K | $169.79 M |
| 11/24/2025 | $18.20 | $17.86 (-1.87%) | $18.34 | $17.86 | 10.50 K | $167.72 M |
| 11/21/2025 | $17.68 | $18.19 (2.88%) | $18.40 | $17.68 | 4.22 K | $170.82 M |
| 11/20/2025 | $18.54 | $17.62 (-4.96%) | $18.54 | $17.62 | 10.44 K | $165.47 M |
| 11/19/2025 | $18.36 | $18.36 (0%) | $18.62 | $18.12 | 4.02 K | $172.42 M |
| 11/18/2025 | $17.70 | $18.24 (3.05%) | $18.63 | $17.45 | 44.24 K | $171.29 M |
| 11/17/2025 | $18.22 | $17.60 (-3.4%) | $18.27 | $17.52 | 15.94 K | $165.28 M |
| 11/14/2025 | $18.44 | $18.08 (-1.95%) | $19.20 | $17.52 | 27.00 K | $169.79 M |
| 11/13/2025 | $17.83 | $18.45 (3.48%) | $18.82 | $17.52 | 16.70 K | $173.26 M |
| 11/12/2025 | $19.27 | $18.97 (-1.56%) | $19.50 | $18.86 | 18.62 K | $178.15 M |
| 11/11/2025 | $19.00 | $19.18 (0.95%) | $19.45 | $18.70 | 9.40 K | $180.12 M |
| 11/10/2025 | $18.70 | $18.56 (-0.75%) | $19.50 | $18.52 | 12.54 K | $174.30 M |
| 11/07/2025 | $18.80 | $18.36 (-2.34%) | $18.88 | $18.35 | 13.01 K | $172.38 M |
| 11/06/2025 | $19.60 | $18.75 (-4.34%) | $19.60 | $18.75 | 8.75 K | $176.04 M |
| 11/05/2025 | $19.59 | $19.60 (0.05%) | $19.95 | $19.40 | 10.60 K | $184.02 M |
| 11/04/2025 | $19.12 | $19.85 (3.82%) | $19.95 | $19.12 | 26.90 K | $186.37 M |
| 11/03/2025 | $19.11 | $19.31 (1.05%) | $19.59 | $19.11 | 7.63 K | $181.30 M |
| 10/31/2025 | $19.20 | $19.12 (-0.42%) | $19.34 | $19.10 | 4.63 K | $179.52 M |
| 10/30/2025 | $19.11 | $19.34 (1.2%) | $19.45 | $19.11 | 8.20 K | $181.58 M |
| 10/29/2025 | $19.75 | $19.23 (-2.63%) | $19.87 | $19.15 | 34.02 K | $180.55 M |
| 10/28/2025 | $19.20 | $19.80 (3.13%) | $19.85 | $19.14 | 32.45 K | $185.90 M |
| 10/27/2025 | $19.30 | $19.26 (-0.21%) | $19.58 | $18.80 | 23.60 K | $180.83 M |
| 10/24/2025 | $19.51 | $19.30 (-1.08%) | $19.69 | $19.26 | 10.03 K | $181.21 M |
| 10/23/2025 | $19.00 | $19.11 (0.58%) | $19.28 | $18.85 | 8.20 K | $179.42 M |
| 10/22/2025 | $18.22 | $18.77 (3.02%) | $18.77 | $18.04 | 15.00 K | $176.23 M |
| 10/21/2025 | $18.10 | $18.02 (-0.44%) | $18.46 | $17.95 | 19.32 K | $169.19 M |
| 10/20/2025 | $17.85 | $18.32 (2.63%) | $18.50 | $17.63 | 13.53 K | $172.01 M |
| 10/17/2025 | $18.58 | $17.70 (-4.74%) | $18.65 | $17.50 | 36.12 K | $166.19 M |
| 10/16/2025 | $19.98 | $18.69 (-6.46%) | $19.98 | $18.69 | 20.33 K | $175.48 M |
| 10/15/2025 | $20.07 | $20.03 (-0.2%) | $20.07 | $19.74 | 11.16 K | $188.06 M |
| 10/14/2025 | $20.12 | $20.05 (-0.35%) | $20.15 | $19.82 | 12.90 K | $188.25 M |
| 10/13/2025 | $20.50 | $20.15 (-1.71%) | $20.80 | $20.00 | 19.50 K | $189.19 M |
| 10/10/2025 | $20.55 | $19.70 (-4.14%) | $20.55 | $19.70 | 5.93 K | $184.96 M |
| 10/09/2025 | $20.50 | $20.41 (-0.44%) | $20.98 | $20.37 | 12.12 K | $191.63 M |
| 10/08/2025 | $20.01 | $20.76 (3.75%) | $20.92 | $20.01 | 18.50 K | $194.92 M |
| 10/07/2025 | $20.00 | $20.06 (0.3%) | $20.25 | $19.76 | 5.90 K | $188.34 M |
| 10/06/2025 | $20.15 | $19.74 (-2.03%) | $20.27 | $19.74 | 12.60 K | $185.34 M |
| 10/03/2025 | $19.94 | $20.15 (1.05%) | $20.15 | $19.70 | 3.60 K | $189.19 M |
| 10/02/2025 | $19.56 | $19.73 (0.87%) | $20.00 | $19.56 | 4.21 K | $185.24 M |
| 10/01/2025 | $20.00 | $19.70 (-1.5%) | $20.09 | $19.68 | 15.70 K | $184.96 M |
| 09/30/2025 | $19.91 | $19.89 (-0.1%) | $20.11 | $19.73 | 16.80 K | $186.75 M |
| 09/29/2025 | $19.98 | $19.91 (-0.35%) | $20.15 | $19.66 | 21.60 K | $186.93 M |
| 09/26/2025 | $19.75 | $19.88 (0.66%) | $19.94 | $19.69 | 17.10 K | $186.65 M |
| 09/25/2025 | $18.94 | $19.57 (3.33%) | $19.83 | $18.94 | 20.80 K | $183.74 M |
| 09/24/2025 | $19.20 | $19.05 (-0.78%) | $19.20 | $18.80 | 7.80 K | $178.86 M |
| 09/23/2025 | $19.45 | $19.02 (-2.21%) | $19.45 | $19.00 | 8.50 K | $178.58 M |
| 09/22/2025 | $19.50 | $19.21 (-1.49%) | $19.69 | $19.09 | 32.75 K | $180.36 M |
| 09/19/2025 | $19.01 | $19.38 (1.95%) | $19.39 | $18.63 | 57.70 K | $181.96 M |
| 09/18/2025 | $18.66 | $19.15 (2.63%) | $19.23 | $18.66 | 12.93 K | $179.80 M |
| 09/17/2025 | $18.46 | $18.62 (0.87%) | $18.89 | $18.42 | 9.60 K | $174.82 M |
| 09/16/2025 | $18.40 | $18.56 (0.87%) | $18.90 | $18.11 | 17.71 K | $174.26 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.
