FTLF
FITLIFE BRANDS (FTLF)
NASDAQ
$11.11-$0.08 (-0.71%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $105.3M
    Market Cap
  • -14.51%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +1.63%
    Low Price$10.35
    High Price$11.93
  • 3 Months
    +26.01%
    Low Price$8.99
    High Price$11.93
  • 1 Year
    -14.51%
    Low Price$8.88
    High Price$20.76
Date
Open
High
Low
Close
Change (%)
Volume
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
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