FTLF
FITLIFE BRANDS (FTLF)
NASDAQ
$9.97-$0.05 (-0.55%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $94.1M
    Market Cap
  • -41.06%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -5.29%
    Low Price$9.67
    High Price$11.19
  • 3 Months
    -3.38%
    Low Price$9.67
    High Price$11.93
  • 1 Year
    -41.06%
    Low Price$8.88
    High Price$20.76
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
10.15
10.42
9.90
10.02
-0.69%
14,281
08/20/2026
10.19
10.19
9.80
10.09
-1.42%
10,457
08/19/2026
10.12
10.57
9.92
10.24
+0.74%
6,378
08/18/2026
9.72
10.30
9.72
10.16
+4.53%
20,155
08/17/2026
10.76
11.00
9.72
9.72
-10.00%
10,927
08/14/2026
11.10
11.26
10.60
10.80
-3.49%
9,054
08/13/2026
10.29
11.62
10.28
11.19
+9.06%
26,524
08/13/2026
$0.20 Earnings
08/12/2026
9.81
10.29
9.70
10.26
+5.77%
7,437
08/11/2026
9.81
9.87
9.59
9.70
-2.61%
7,334
08/10/2026
10.00
10.15
9.90
9.96
-0.70%
6,668
08/07/2026
10.08
10.30
9.98
10.03
-1.76%
9,022
08/06/2026
10.05
10.29
9.87
10.21
0.00%
10,165
08/05/2026
10.06
10.21
9.89
10.21
+3.76%
4,063
08/04/2026
9.95
10.21
9.84
9.84
-0.66%
7,937
08/03/2026
9.83
10.00
9.80
9.91
-0.05%
6,078
07/31/2026
9.90
10.16
9.90
9.91
+0.20%
6,515
07/30/2026
10.04
10.37
9.72
9.89
-3.51%
13,623
07/29/2026
9.75
10.25
9.75
10.25
+2.50%
11,905
07/28/2026
9.79
10.30
9.53
10.00
+3.41%
19,724
07/27/2026
10.43
10.76
9.66
9.67
-5.66%
34,928
07/24/2026
10.52
10.75
10.17
10.25
0.00%
11,524
07/23/2026
10.21
10.53
10.06
10.25
-0.19%
22,511
07/22/2026
10.53
10.82
10.27
10.27
-2.93%
9,408
07/21/2026
11.00
11.13
10.24
10.58
-3.82%
24,568
07/20/2026
11.06
11.25
10.84
11.00
-0.54%
11,985
07/17/2026
11.08
11.11
11.00
11.06
-0.90%
7,151
07/16/2026
11.11
11.16
11.00
11.16
+0.90%
6,044
07/15/2026
11.00
11.10
10.96
11.06
-0.45%
7,426
07/14/2026
11.10
11.25
10.95
11.11
-0.71%
13,203
07/13/2026
11.25
11.25
11.07
11.19
-0.18%
10,248
07/10/2026
11.08
11.22
10.79
11.21
+0.99%
14,211
07/09/2026
10.89
11.30
10.68
11.10
+2.21%
9,890
07/08/2026
11.07
11.29
10.72
10.86
-1.99%
11,390
07/07/2026
11.27
11.27
10.76
11.08
-0.98%
15,791
07/06/2026
11.50
11.88
10.99
11.19
-2.70%
12,720
07/02/2026
11.16
11.50
10.61
11.50
+4.45%
28,108
07/01/2026
10.90
11.25
10.85
11.01
0.00%
61,797
06/30/2026
10.82
11.13
10.25
11.01
-0.45%
48,820
06/29/2026
11.21
11.90
11.01
11.06
-0.18%
60,392
06/26/2026
11.90
12.01
10.78
11.08
-7.12%
374,257
06/25/2026
12.01
12.01
11.44
11.93
+0.17%
32,094
06/24/2026
12.00
12.77
11.67
11.91
+0.51%
30,275
06/23/2026
11.11
12.16
11.11
11.85
+9.42%
23,071
06/22/2026
11.18
11.28
10.50
10.83
-3.90%
29,891
06/18/2026
10.67
11.39
10.67
11.27
+6.22%
31,407
06/17/2026
11.05
11.30
10.28
10.61
-3.98%
21,056
06/16/2026
10.30
11.05
10.13
11.05
+6.76%
10,015
06/15/2026
11.01
11.30
10.30
10.35
-5.99%
21,834
06/12/2026
11.44
11.60
10.70
11.01
-4.92%
20,986
06/11/2026
10.72
12.33
10.54
11.58
+7.82%
77,653
06/10/2026
10.19
11.00
10.19
10.74
+5.09%
18,202
06/09/2026
10.46
10.52
10.11
10.22
-1.45%
15,961
06/08/2026
9.80
10.42
9.64
10.37
+5.07%
31,046
06/05/2026
9.83
10.22
9.70
9.87
-0.70%
18,447
06/04/2026
9.94
10.30
9.94
9.94
-0.60%
9,996
06/03/2026
9.60
10.07
9.51
10.00
+2.88%
44,219
06/02/2026
9.85
10.09
9.69
9.72
-1.92%
32,058
06/01/2026
10.15
10.33
9.86
9.91
-3.03%
18,487
05/29/2026
10.60
10.60
10.18
10.22
-3.04%
15,098
05/28/2026
9.85
10.91
9.85
10.54
+6.90%
43,033
05/27/2026
9.94
10.20
9.58
9.86
-0.70%
33,378
05/26/2026
10.14
10.25
9.70
9.93
-1.39%
18,014
05/22/2026
10.30
11.00
9.92
10.07
-2.89%
17,086
05/21/2026
9.89
11.29
9.37
10.37
+4.22%
46,683
05/20/2026
10.32
10.40
9.66
9.95
-0.50%
23,582
05/19/2026
11.39
11.39
9.39
10.00
-7.58%
71,311
05/18/2026
10.50
11.30
10.50
10.82
+3.05%
24,105
05/15/2026
10.52
10.85
10.24
10.50
+2.54%
18,041
05/14/2026
9.78
10.63
9.75
10.24
+7.45%
57,636
05/14/2026
$0.17 Earnings
05/13/2026
9.53
9.92
9.38
9.53
+0.32%
65,309
05/12/2026
9.47
9.60
9.38
9.50
-0.52%
12,902
05/11/2026
9.40
9.84
9.40
9.55
0.00%
19,217
05/08/2026
9.73
9.82
9.32
9.55
-0.10%
23,797
05/07/2026
9.39
9.62
9.08
9.56
+2.69%
14,807
05/06/2026
9.43
9.85
8.90
9.31
-1.27%
81,209
05/05/2026
9.66
9.80
9.43
9.43
-2.28%
22,920
05/04/2026
9.50
9.87
9.40
9.65
+3.99%
41,145
05/01/2026
9.25
9.46
9.25
9.28
+0.32%
9,505
04/30/2026
9.29
9.56
9.25
9.25
-0.11%
33,004
04/29/2026
9.25
9.56
9.22
9.26
0.00%
28,651
04/28/2026
9.20
9.82
9.11
9.26
+0.11%
18,042
04/27/2026
9.45
9.52
9.24
9.25
-1.39%
26,118
04/24/2026
9.46
9.85
9.38
9.38
-2.29%
15,316
04/23/2026
9.47
9.77
9.34
9.60
+2.67%
18,841
04/22/2026
9.45
9.60
9.19
9.35
+0.32%
38,349
04/21/2026
9.10
9.80
8.98
9.32
+3.67%
49,990
04/20/2026
9.40
9.50
8.83
8.99
-3.54%
38,367
04/17/2026
9.36
9.95
9.23
9.32
+0.76%
63,170
04/16/2026
9.26
9.50
9.24
9.25
-0.54%
22,105
04/15/2026
9.64
9.68
9.21
9.30
+0.32%
37,426
04/14/2026
8.80
9.47
8.67
9.27
+4.39%
106,756
04/13/2026
9.46
9.65
8.88
8.88
-7.69%
39,184
04/10/2026
9.99
9.99
9.03
9.62
-2.53%
79,032
04/09/2026
10.38
10.38
9.71
9.87
-0.60%
18,946
04/08/2026
10.20
10.84
9.85
9.93
+1.33%
28,119
04/07/2026
10.05
10.52
9.37
9.80
-2.92%
55,845
04/06/2026
11.02
11.56
10.10
10.10
-4.85%
47,174
04/02/2026
12.10
12.10
10.09
10.61
-12.31%
51,619