5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
-2.92%
3 MONTH PERFORMANCE
-19.18%
6 MONTH PERFORMANCE
+25.74%
YEAR-TO-DATE PERFORMANCE
-3.93%
1 YEAR PERFORMANCE
+2.42%
FitLife Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $15.49 | $15.63 (0.9%) | $15.63 | $15.49 | 140 | |
| 01/29/2026 | $15.80 | $15.78 (-0.13%) | $15.95 | $15.42 | 7.61 K | $148.19 M |
| 01/28/2026 | $15.75 | $15.53 (-1.4%) | $15.75 | $15.44 | 9.20 K | $145.84 M |
| 01/27/2026 | $15.91 | $15.94 (0.19%) | $15.94 | $15.65 | 10.90 K | $149.69 M |
| 01/26/2026 | $15.99 | $15.88 (-0.69%) | $15.99 | $15.70 | 7.60 K | $149.13 M |
| 01/23/2026 | $16.40 | $15.75 (-3.96%) | $16.40 | $15.75 | 11.50 K | $147.91 M |
| 01/22/2026 | $16.60 | $16.48 (-0.72%) | $16.90 | $16.15 | 14.50 K | $154.76 M |
| 01/21/2026 | $16.32 | $16.61 (1.78%) | $16.71 | $16.32 | 7.55 K | $155.98 M |
| 01/20/2026 | $15.75 | $16.36 (3.87%) | $16.45 | $15.70 | 16.90 K | $153.64 M |
| 01/16/2026 | $15.65 | $15.83 (1.15%) | $15.96 | $15.26 | 7.10 K | $148.66 M |
| 01/15/2026 | $15.29 | $15.64 (2.29%) | $15.96 | $15.25 | 10.50 K | $146.88 M |
| 01/14/2026 | $15.43 | $15.25 (-1.17%) | $15.50 | $15.01 | 17.71 K | $143.21 M |
| 01/13/2026 | $15.46 | $15.45 (-0.06%) | $15.46 | $15.12 | 10.50 K | $145.09 M |
| 01/12/2026 | $15.40 | $15.50 (0.65%) | $15.50 | $15.21 | 18.55 K | $145.56 M |
| 01/09/2026 | $15.63 | $15.40 (-1.47%) | $15.63 | $15.36 | 25.66 K | $144.62 M |
| 01/08/2026 | $15.56 | $15.50 (-0.39%) | $15.94 | $15.31 | 60.50 K | $145.56 M |
| 01/07/2026 | $16.13 | $15.52 (-3.78%) | $16.13 | $15.49 | 30.35 K | $145.75 M |
| 01/06/2026 | $15.90 | $16.13 (1.45%) | $16.68 | $15.83 | 39.61 K | $151.48 M |
| 01/05/2026 | $15.62 | $15.74 (0.77%) | $16.39 | $15.51 | 15.71 K | $147.81 M |
| 01/02/2026 | $16.39 | $15.76 (-3.84%) | $16.40 | $15.68 | 17.30 K | $148.00 M |
| 12/31/2025 | $16.34 | $16.27 (-0.43%) | $16.44 | $16.05 | 6.93 K | $152.79 M |
| 12/30/2025 | $16.50 | $16.10 (-2.42%) | $16.68 | $16.10 | 5.72 K | $151.20 M |
| 12/29/2025 | $16.07 | $16.46 (2.43%) | $16.79 | $16.07 | 9.40 K | $154.58 M |
| 12/26/2025 | $15.97 | $15.80 (-1.06%) | $16.90 | $15.62 | 5.93 K | $148.38 M |
| 12/24/2025 | $16.90 | $16.07 (-4.91%) | $16.90 | $15.80 | 4.03 K | $150.91 M |
| 12/23/2025 | $16.98 | $16.32 (-3.89%) | $16.98 | $16.24 | 4.40 K | $153.26 M |
| 12/22/2025 | $16.70 | $16.97 (1.62%) | $17.11 | $16.63 | 13.40 K | $159.37 M |
| 12/19/2025 | $17.45 | $16.88 (-3.27%) | $17.88 | $16.72 | 16.20 K | $158.52 M |
| 12/18/2025 | $17.55 | $17.49 (-0.34%) | $17.61 | $17.32 | 10.50 K | $164.25 M |
| 12/17/2025 | $18.11 | $17.68 (-2.37%) | $18.50 | $17.48 | 9.40 K | $166.03 M |
| 12/16/2025 | $17.76 | $18.10 (1.91%) | $18.34 | $17.41 | 11.50 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 |
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.
