FitLife Brands Inc (FTLF)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.135 | 0.429936305732 | 31.4 | 33.5 | 29.73 | 6502 | 31.13325397 | CS |
| 4 | 1.145 | 3.76768673906 | 30.39 | 33.5 | 29.4 | 8770 | 31.62525885 | CS |
| 12 | -2.415 | -7.11340206186 | 33.95 | 35.49 | 28.283 | 12069 | 32.006874 | CS |
| 26 | 1.535 | 5.11666666667 | 30 | 35.49 | 26.75 | 9017 | 32.05505116 | CS |
| 52 | 9.725 | 44.5896377808 | 21.81 | 35.49 | 20.871 | 8174 | 30.7616734 | CS |
| 156 | 14.585 | 86.0471976401 | 16.95 | 35.49 | 15.05 | 8295 | 27.74211436 | CS |
| 260 | 14.585 | 86.0471976401 | 16.95 | 35.49 | 15.05 | 8295 | 27.74211436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 31.83 | 0.55 | 1.76 | 31.865 | 33 | 31.74 | 3829 |
| 1738625700 | 31.28 | 0.56 | 1.82 | 29.74 | 33.5 | 29.73 | 16119 |
| 1738366500 | 30.72 | 0.21 | 0.69 | 30.995 | 30.995 | 30.1 | 7133 |
| 1738280100 | 30.51 | -1.1 | -3.48 | 31.32 | 32.24 | 30.2251 | 4248 |
| 1738193700 | 31.61 | 0.24 | 0.77 | 31.4 | 31.7477 | 31.35 | 1179 |
| 1738107300 | 31.37 | -0.4 | -1.26 | 32.06 | 32.06 | 31.37 | 2184 |
| 1738020900 | 31.77 | 0.1 | 0.32 | 31.68 | 32.0948 | 31.68 | 2614 |
| 1737761700 | 31.67 | 0.03 | 0.09 | 32.009999 | 32.1757 | 31.67 | 6272 |
| 1737675300 | 31.64 | 0 | 0.00 | 31.64 | 31.64 | 31.64 | 0 |
| 1737588900 | 31.64 | -0.9 | -2.77 | 32.31 | 32.3553 | 31.59 | 6671 |
| 1737502500 | 32.54 | 0.07 | 0.22 | 32.5 | 33.13 | 32.42 | 25020 |
| 1737156900 | 32.47 | 0.48 | 1.50 | 31.79 | 32.715 | 31.69 | 14124 |
| 1737070500 | 31.99 | -0.48 | -1.48 | 32.52 | 32.52 | 31.37 | 15170 |
| 1736984100 | 32.47 | 2.46 | 8.20 | 30.37 | 32.47 | 30 | 20471 |
| 1736897700 | 30.01 | 0.21 | 0.70 | 29.72 | 30.6 | 29.72 | 4700 |
| 1736811300 | 29.8 | 0.03 | 0.10 | 29.89 | 29.91 | 29.4 | 5827 |
| 1736552100 | 29.7692 | -0.24 | -0.80 | 30.32 | 30.32 | 29.5 | 7347 |
| 1736379300 | 30.01 | -0.38 | -1.25 | 30.39 | 30.39 | 29.5527 | 6182 |
| 1736292900 | 30.39 | -0.96 | -3.06 | 31.35 | 31.35 | 30.39 | 8493 |
| 1736206500 | 31.35 | -0.69 | -2.15 | 32.32 | 32.6 | 31.35 | 5011 |
| 1735947300 | 32.04 | -0.12 | -0.37 | 32.09 | 32.7 | 31.85 | 5579 |
| 1735860900 | 32.159999 | -0.44 | -1.35 | 32.7 | 32.7 | 32 | 2860 |
| 1735688100 | 32.6 | -0.63 | -1.90 | 33.03 | 33.4 | 32.5 | 6083 |
| 1735601700 | 33.229999 | 1.09 | 3.39 | 34 | 34 | 33 | 7132 |
| 1735342500 | 32.14 | 0 | 0.00 | 32.46 | 32.999899 | 32.14 | 13279 |
| 1735256100 | 32.14 | 0.14 | 0.44 | 32.439999 | 32.439999 | 32.02 | 2174 |
| 1735077840 | 32 | -0.25 | -0.78 | 32.25 | 32.7 | 32 | 2919 |
| 1734996900 | 32.25 | 0.81 | 2.58 | 31.56 | 32.369999 | 31.31 | 11219 |
| 1734737700 | 31.44 | -1.5 | -4.55 | 32.799999 | 33.365 | 31.44 | 33693 |
| 1734651300 | 32.939999 | -0.11 | -0.33 | 32.979999 | 32.979999 | 32.1079 | 4378 |
| 1734564900 | 33.049999 | -0.45 | -1.34 | 33.509999 | 33.82 | 33.049999 | 3345 |
| 1734478500 | 33.5 | -0.34 | -1.00 | 33.8 | 33.95 | 33.0101 | 7774 |
| 1734392100 | 33.84 | -0.16 | -0.47 | 34 | 34 | 33.2986 | 3988 |
| 1734132900 | 34 | 0.4 | 1.19 | 33.5 | 34.81 | 33.5 | 7429 |
| 1734046500 | 33.6 | 1.5 | 4.67 | 32.36 | 33.7 | 32 | 11532 |
| 1733960100 | 32.101799 | -0.24 | -0.73 | 32 | 32.485 | 31.295 | 6649 |
| 1733873700 | 32.3375 | -0.16 | -0.50 | 32.5 | 33.2 | 31.28 | 8184 |
| 1733787300 | 32.5 | 0.4 | 1.25 | 32.07 | 32.7597 | 32.07 | 7009 |
| 1733528100 | 32.1 | -0.04 | -0.12 | 32.46 | 33 | 32.1 | 10377 |
| 1733441700 | 32.14 | 0.63 | 2.00 | 31.39 | 32.759999 | 31.39 | 8231 |
| 1733355300 | 31.51 | -1.47 | -4.46 | 32.97 | 33.5 | 31.27 | 6874 |
| 1733268900 | 32.979999 | -0.37 | -1.11 | 33.4 | 33.5389 | 32.81 | 8413 |
| 1733182500 | 33.35 | -0.38 | -1.13 | 33.99 | 33.99 | 32.61 | 9375 |
| 1732917840 | 33.73 | 0.12 | 0.36 | 34 | 34 | 32.677 | 2626 |
| 1732750500 | 33.61 | -0.49 | -1.44 | 34 | 34 | 33.6 | 3746 |
| 1732664100 | 34.1 | -0.02 | -0.06 | 34.12 | 34.94 | 32.9655 | 18989 |
| 1732577700 | 34.12 | 1.82 | 5.63 | 32.65 | 34.265 | 32.5843 | 14523 |
| 1732318500 | 32.299999 | 0.29 | 0.91 | 32.35 | 32.72 | 31.62 | 12995 |
| 1732232100 | 32.009999 | 0.18 | 0.57 | 31.88 | 32.25 | 31.88 | 5803 |
| 1732145700 | 31.83 | 0.73 | 2.35 | 31.34 | 31.87 | 30.96 | 10785 |
| 1732059300 | 31.1 | 0.74 | 2.44 | 30.81 | 31.2529 | 30.2481 | 13491 |
| 1731972900 | 30.36 | 0.1 | 0.33 | 30.5 | 31.74 | 30.0401 | 30054 |
| 1731713700 | 30.26 | -2.82 | -8.52 | 33.47 | 33.47 | 28.283 | 101513 |
| 1731627300 | 33.08 | -1.8 | -5.16 | 35.49 | 35.49 | 32.1 | 57229 |
| 1731540900 | 34.88 | 1.13 | 3.35 | 33.95 | 35.27 | 33.119999 | 27970 |
| 1731454500 | 33.75 | -0.04 | -0.12 | 33.94 | 33.94 | 33.54 | 15259 |
| 1731368100 | 33.79 | 0.96 | 2.92 | 33.14 | 33.79 | 33.14 | 11705 |
| 1731108900 | 32.83 | 0.32 | 0.98 | 32.86 | 32.9035 | 32 | 8670 |
| 1731022500 | 32.509999 | -0.33 | -1.00 | 32.95 | 33.3507 | 31.8 | 20611 |
| 1730936100 | 32.84 | 1.02 | 3.20 | 32.34 | 33.15 | 31.1201 | 48607 |
| 1730849700 | 31.822 | 0.36 | 1.15 | 31.46 | 33 | 31.2708 | 5878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
