Skip to main content
FTLF logo

FitLife Brands, Inc.

FTLFNASDAQConsumer StaplesPackaged Foods

$8.39Today:- (-)1Y −51.55%

As of Oct 16, 2026 close

Market cap
$84.95M
P/E (TTM)
12.22
Forward P/E
11.96
Dividend yield
-
52-week range
$8.50$20.07
Volume (live)
-
Avg. volume (3M)
13.25K

FitLife Brands (FTLF) Historical Stock Prices

Analyze FitLife Brands (FTLF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FitLife Brands (FTLF) Interactive Price Chart

Interactive historical price chart showing FitLife Brands stock price movements and trends across multiple time periods.

Loading chart...

FTLF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FTLF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.588.798.298.398.3925.15K
Oct 15, 20268.698.848.528.578.5725.93K
Oct 14, 20268.859.118.618.678.6718.93K
Oct 13, 20269.309.328.699.079.0712.65K
Oct 12, 20269.399.819.159.239.2322.49K
Oct 9, 20268.669.218.579.219.2114.55K
Oct 8, 20269.059.148.508.708.7023.45K
Oct 7, 20269.069.439.009.239.2316.48K
Oct 6, 20269.309.309.029.029.024.27K
Oct 5, 20269.119.339.009.069.069.09K
Oct 2, 20269.209.229.139.229.222.12K
Oct 1, 20269.309.309.029.289.2819.00K
Sep 30, 20269.139.329.139.309.303.65K
Sep 29, 20269.299.319.029.099.094.71K
Sep 28, 20269.309.369.139.299.298.41K
Sep 25, 20269.179.329.179.269.262.90K
Sep 24, 20269.359.439.099.289.2811.22K
Sep 23, 20269.409.429.289.399.397.69K
Sep 22, 20269.259.369.259.319.317.07K
Sep 21, 20269.269.519.079.289.2817.62K
Sep 18, 20269.429.609.259.329.3221.21K
Sep 17, 20269.299.549.289.549.546.79K
Sep 16, 20269.209.419.159.329.329.21K
Sep 15, 20269.199.349.169.309.3019.34K
Sep 14, 20269.339.429.079.159.1516.31K
Sep 11, 20269.229.549.189.219.2114.52K
Sep 10, 20269.389.479.119.229.2216.18K
Sep 9, 20269.779.779.519.519.519.13K
Sep 8, 20269.869.979.709.779.777.66K
Sep 4, 20269.8110.009.659.829.8219.86K
Sep 3, 202610.2010.309.639.809.805.62K
Sep 2, 20269.8210.529.8210.1010.1019.81K
Sep 1, 20269.859.869.699.699.699.51K
Aug 31, 20269.9010.149.7610.0510.0521.41K
Aug 28, 202610.0510.089.709.799.797.36K
Aug 27, 202610.0310.239.9810.1010.1016.37K
Aug 26, 202610.0010.129.7510.1210.1211.29K
Aug 25, 20269.8810.099.8810.0510.054.87K
Aug 24, 20269.9010.129.9010.0010.009.94K
Aug 21, 202610.1510.429.9010.0210.0214.28K
Aug 20, 202610.1910.199.8010.0910.0910.46K
Aug 19, 202610.1210.579.9210.2310.236.38K
Aug 18, 20269.7210.309.7210.1610.1620.16K
Aug 17, 202610.7611.009.729.729.7210.93K
Aug 14, 202611.1011.2610.6010.8010.809.05K
Aug 13, 202610.2911.6210.2811.1911.1926.52K
Aug 12, 20269.8110.299.7010.2610.267.44K
Aug 11, 20269.819.879.599.709.707.33K
Aug 10, 202610.0010.159.909.969.966.67K
Aug 7, 202610.0810.309.9810.0310.039.02K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.