FitLife Brands, Inc. - Common Stock (FTLF)

Historical Prices For FitLife Brands, Inc. - Common Stock (FTLF)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.50	11.54	10.74	10.96	23,991	10.96
4/03/2025	12.14	12.14	11.37	11.49	16,037	11.49
4/02/2025	11.97	12.65	11.80	12.30	13,488	12.30
4/01/2025	11.95	12.04	11.75	11.85	15,817	11.85
3/31/2025	12.44	12.78	11.72	12.10	50,165	12.10
3/28/2025	12.93	12.93	11.83	12.61	21,024	12.61
3/27/2025	13.95	13.95	12.70	12.97	23,502	12.97
3/26/2025	13.49	14.17	13.49	13.92	22,373	13.92
3/25/2025	13.12	13.36	13.12	13.35	5,293	13.35
3/24/2025	13.38	13.42	13.05	13.23	7,589	13.23
3/21/2025	13.64	13.64	13.23	13.48	17,117	13.48
3/20/2025	13.68	13.68	13.60	13.64	1,846	13.64
3/19/2025	13.98	14.00	13.41	13.52	7,380	13.52
3/18/2025	13.65	14.59	13.11	13.11	12,398	13.11
3/17/2025	13.85	14.71	13.60	13.68	6,066	13.68
3/14/2025	14.05	14.70	13.70	13.95	10,221	13.95
3/13/2025	14.56	14.88	13.40	13.84	21,590	13.84
3/12/2025	13.88	14.18	13.88	13.90	9,854	13.90
3/11/2025	13.99	14.50	13.49	13.75	28,514	13.75
3/10/2025	15.09	15.09	13.70	13.90	36,516	13.90
3/07/2025	14.61	15.29	14.60	14.85	3,711	14.85
3/06/2025	14.65	14.95	14.61	14.68	4,897	14.68
3/05/2025	15.33	15.37	14.83	15.07	5,722	15.07
3/04/2025	14.96	15.38	14.50	14.94	17,288	14.94
3/03/2025	15.06	15.38	14.99	15.10	5,978	15.10
2/28/2025	15.03	15.24	14.75	15.01	11,225	15.01
2/27/2025	14.94	14.94	14.59	14.59	4,612	14.59
2/26/2025	14.86	15.16	14.81	14.90	6,900	14.90
2/25/2025	15.00	15.25	14.62	14.86	20,210	14.86
2/24/2025	15.99	15.99	14.85	14.85	11,475	14.85
2/21/2025	15.22	15.45	15.22	15.44	7,101	15.44
2/20/2025	15.35	15.49	15.15	15.15	3,333	15.15
2/19/2025	14.83	15.27	14.83	15.27	18,385	15.27
2/18/2025	15.15	15.16	14.75	14.83	20,764	14.83
2/14/2025	15.25	15.55	15.15	15.15	12,530	15.15
2/13/2025	15.40	15.40	15.01	15.01	11,042	15.01
2/12/2025	15.54	15.72	15.29	15.70	9,987	15.70
2/11/2025	15.30	15.45	15.06	15.26	20,300	15.26
2/10/2025	15.83	15.83	14.72	15.01	53,588	15.01
2/07/2025	16.76	16.76	15.69	15.83	25,007	15.83
2/06/2025	31.32	31.64	30.67	30.84	9,739	15.42
2/05/2025	31.73	32.00	30.65	30.65	6,063	15.32
2/04/2025	32.90	32.90	31.74	31.83	3,829	15.91
2/03/2025	29.74	33.50	29.73	31.28	16,119	15.64
1/31/2025	30.01	31.00	30.01	30.72	8,396	15.36
1/30/2025	31.32	32.24	30.23	30.51	4,251	15.26
1/29/2025	31.75	31.75	31.61	31.61	1,179	15.80
1/28/2025	32.06	32.06	31.37	31.37	2,199	15.69
1/27/2025	31.68	32.09	31.68	31.77	2,614	15.88
1/24/2025	31.89	32.18	31.67	31.67	6,272	15.84
1/23/2025	31.84	32.27	31.84	32.01	4,232	16.00
1/22/2025	32.31	32.73	31.59	31.64	7,225	15.82
1/21/2025	32.95	33.13	32.52	32.54	25,117	16.27
1/17/2025	31.79	32.72	31.69	32.47	14,124	16.23
1/16/2025	32.51	32.51	31.37	31.99	15,170	15.99
1/15/2025	30.37	32.47	30.01	32.47	20,471	16.23
1/14/2025	30.60	30.60	29.81	30.01	4,701	15.01
1/13/2025	29.89	29.91	29.40	29.80	5,827	14.90
1/10/2025	29.61	30.30	29.50	29.77	7,347	14.88
1/08/2025	30.39	30.39	29.55	30.01	6,182	15.01
1/07/2025	31.00	31.00	30.39	30.39	8,493	15.20
1/06/2025	32.32	32.60	31.35	31.35	5,011	15.68