FTLF
FITLIFE BRANDS (FTLF)
NASDAQ
$10.08+$0.36 (+3.70%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $96.0M
    Market Cap
  • -32.22%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +0.73%
    Low Price$9.31
    High Price$10.82
  • 3 Months
    -35.20%
    Low Price$8.88
    High Price$15.00
  • 1 Year
    -32.78%
    Low Price$8.88
    High Price$20.76
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
13.39
13.39
12.01
12.10
-14.79%
54,788
03/31/2026
14.33
14.33
13.65
14.20
-0.53%
16,731
03/31/2026
$0.16 Earnings
03/30/2026
13.86
14.44
13.86
14.28
-0.04%
8,518
03/27/2026
14.42
14.45
14.15
14.28
+3.25%
5,224
03/26/2026
12.52
14.06
12.52
13.83
+2.98%
26,105
03/25/2026
13.20
13.45
13.00
13.43
+4.92%
14,296
03/24/2026
12.93
13.32
12.72
12.80
-1.01%
17,361
03/23/2026
13.03
13.31
12.65
12.93
+1.89%
11,147
03/20/2026
13.12
13.50
12.55
12.69
-3.72%
37,689
03/19/2026
12.94
13.35
12.81
13.18
+2.01%
10,986
03/18/2026
13.59
13.96
12.81
12.92
-6.24%
31,432
03/17/2026
14.00
14.12
13.43
13.78
-1.99%
20,919
03/16/2026
13.79
14.22
13.08
14.06
+1.81%
14,272
03/13/2026
14.30
14.32
13.76
13.81
-3.90%
15,619
03/12/2026
14.41
14.64
14.18
14.37
-2.44%
17,193
03/11/2026
14.60
14.78
14.47
14.73
+0.89%
12,732
03/10/2026
14.55
14.96
14.16
14.60
-1.02%
34,161
03/09/2026
14.60
14.79
14.20
14.75
+1.03%
24,706
03/06/2026
14.83
14.99
14.60
14.60
-2.67%
18,469
03/05/2026
15.04
15.04
14.74
15.00
-0.99%
12,125
03/04/2026
15.30
15.30
15.00
15.15
+0.33%
5,588
03/03/2026
14.79
15.24
14.70
15.10
+0.13%
5,851
03/02/2026
15.09
15.34
15.00
15.08
-0.33%
6,547
02/27/2026
14.95
15.27
14.85
15.13
+1.07%
6,672
02/26/2026
14.98
15.18
14.97
14.97
-1.19%
14,162
02/25/2026
14.98
15.18
14.92
15.15
+0.33%
4,546
02/24/2026
15.18
15.28
14.78
15.10
+0.07%
14,539
02/23/2026
15.19
15.20
14.55
15.09
-1.63%
24,904
02/20/2026
15.00
15.34
14.99
15.34
+1.05%
9,956
02/19/2026
14.86
15.21
14.72
15.18
+2.74%
14,076
02/18/2026
15.02
15.14
14.64
14.78
-1.57%
21,117
02/17/2026
14.21
15.03
14.21
15.01
+5.48%
23,232
02/13/2026
14.66
14.80
14.20
14.23
+0.78%
25,485
02/12/2026
14.12
14.32
13.97
14.12
-0.28%
17,389
02/11/2026
14.99
15.00
13.42
14.16
-1.39%
37,591
02/10/2026
15.40
15.40
14.36
14.36
-5.59%
19,167
02/09/2026
15.36
15.67
15.20
15.21
-0.98%
20,594
02/06/2026
15.53
16.00
15.35
15.36
-0.97%
12,838
02/05/2026
15.60
15.94
15.51
15.51
-2.51%
6,452
02/04/2026
15.91
16.17
15.61
15.91
+0.38%
11,056
02/03/2026
16.49
16.50
15.66
15.85
-3.12%
7,369
02/02/2026
15.87
16.47
15.87
16.36
+2.89%
9,420
01/30/2026
15.63
16.08
15.50
15.90
+0.76%
10,327
01/29/2026
15.80
15.95
15.42
15.78
+1.61%
7,607
01/28/2026
15.75
15.75
15.44
15.53
-2.57%
9,195
01/27/2026
15.91
15.94
15.65
15.94
+0.38%
10,896
01/26/2026
15.99
15.99
15.70
15.88
+0.83%
7,564
01/23/2026
16.40
16.40
15.75
15.75
-4.43%
11,465
01/22/2026
16.60
16.90
16.15
16.48
-0.78%
14,485
01/21/2026
16.32
16.71
16.32
16.61
+1.53%
7,547
01/20/2026
15.75
16.45
15.70
16.36
+3.35%
16,892
01/16/2026
15.65
15.96
15.26
15.83
+1.21%
7,053
01/15/2026
15.29
15.96
15.25
15.64
+2.56%
10,489
01/14/2026
15.43
15.50
15.01
15.25
-1.29%
17,707
01/13/2026
15.46
15.46
15.12
15.45
-0.29%
10,490
01/12/2026
15.40
15.50
15.21
15.50
+0.62%
18,549