MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTLF — FitLife Brands, Inc. Common Stock
NasdaqFitLife Brands, Inc. Common Stock
$9.22
-0.06(-0.65%)
- O
- 9.20
- H
- 9.22
- L
- 9.13
- V
- 2.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.22
Period Return-32.11%
Period High$20.98
Period Low$8.67
Avg Daily Volume20.9K
Total Trading Days365
FTLF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.20 | $9.22 | $9.13 | $9.22 | $-0.06 | -0.65% | 2,114 | $9.19 | $9.13 $9.22 |
| Oct 1, 2026 | $9.30 | $9.30 | $9.02 | $9.28 | $-0.02 | -0.22% | 19,004 | $9.09 | $9.02 $9.30 |
| Sep 30, 2026 | $9.13 | $9.32 | $9.13 | $9.30 | +$0.21 | +2.31% | 3,647 | $9.24 | $9.13 $9.32 |
| Sep 29, 2026 | $9.29 | $9.31 | $9.02 | $9.09 | $-0.20 | -2.15% | 4,707 | $9.15 | $9.02 $9.31 |
| Sep 28, 2026 | $9.30 | $9.36 | $9.13 | $9.29 | +$0.04 | +0.38% | 8,414 | $9.28 | $9.13 $9.36 |
| Sep 25, 2026 | $9.17 | $9.32 | $9.17 | $9.26 | $-0.03 | -0.27% | 2,902 | $9.24 | $9.17 $9.32 |
| Sep 24, 2026 | $9.35 | $9.43 | $9.09 | $9.28 | $-0.11 | -1.17% | 11,219 | $9.29 | $9.09 $9.43 |
| Sep 23, 2026 | $9.40 | $9.42 | $9.28 | $9.39 | +$0.08 | +0.86% | 7,688 | $9.36 | $9.28 $9.42 |
| Sep 22, 2026 | $9.25 | $9.36 | $9.25 | $9.31 | +$0.03 | +0.32% | 7,071 | $9.29 | $9.25 $9.36 |
| Sep 21, 2026 | $9.26 | $9.51 | $9.07 | $9.28 | $-0.04 | -0.43% | 17,620 | $9.31 | $9.07 $9.51 |
| Sep 18, 2026 | $9.42 | $9.60 | $9.25 | $9.32 | $-0.22 | -2.25% | 21,215 | $9.42 | $9.25 $9.60 |
| Sep 17, 2026 | $9.29 | $9.54 | $9.28 | $9.54 | +$0.22 | +2.31% | 6,789 | $9.44 | $9.28 $9.54 |
| Sep 16, 2026 | $9.20 | $9.41 | $9.15 | $9.32 | +$0.02 | +0.22% | 9,208 | $9.25 | $9.15 $9.41 |
| Sep 15, 2026 | $9.19 | $9.34 | $9.16 | $9.30 | +$0.15 | +1.64% | 19,340 | $9.24 | $9.16 $9.34 |
| Sep 14, 2026 | $9.33 | $9.42 | $9.07 | $9.15 | $-0.06 | -0.65% | 16,311 | $9.28 | $9.07 $9.42 |
| Sep 11, 2026 | $9.22 | $9.54 | $9.18 | $9.21 | $-0.01 | -0.11% | 14,518 | $9.26 | $9.18 $9.54 |
| Sep 10, 2026 | $9.38 | $9.47 | $9.11 | $9.22 | $-0.29 | -3.05% | 16,181 | $9.28 | $9.11 $9.47 |
| Sep 9, 2026 | $9.77 | $9.77 | $9.51 | $9.51 | $-0.26 | -2.66% | 9,129 | $9.63 | $9.51 $9.77 |
| Sep 8, 2026 | $9.86 | $9.97 | $9.70 | $9.77 | $-0.05 | -0.51% | 7,655 | $9.80 | $9.70 $9.97 |
| Sep 4, 2026 | $9.81 | $10.00 | $9.65 | $9.82 | +$0.02 | +0.20% | 19,857 | $9.81 | $9.65 $10.00 |
| Sep 3, 2026 | $10.20 | $10.30 | $9.63 | $9.80 | $-0.30 | -2.97% | 5,621 | $9.97 | $9.63 $10.30 |
| Sep 2, 2026 | $9.82 | $10.52 | $9.82 | $10.10 | +$0.41 | +4.23% | 19,812 | $10.20 | $9.82 $10.52 |
| Sep 1, 2026 | $9.85 | $9.86 | $9.69 | $9.69 | $-0.36 | -3.58% | 9,515 | $9.80 | $9.69 $9.86 |
| Aug 31, 2026 | $9.90 | $10.15 | $9.76 | $10.05 | +$0.26 | +2.70% | 21,416 | $9.91 | $9.76 $10.15 |
| Aug 28, 2026 | $10.05 | $10.08 | $9.70 | $9.79 | $-0.31 | -3.11% | 7,361 | $9.87 | $9.70 $10.08 |
| Aug 27, 2026 | $10.03 | $10.23 | $9.99 | $10.10 | $-0.02 | -0.20% | 16,367 | $10.10 | $9.99 $10.23 |
| Aug 26, 2026 | $10.00 | $10.12 | $9.75 | $10.12 | +$0.07 | +0.70% | 11,293 | $9.89 | $9.75 $10.12 |
| Aug 25, 2026 | $9.88 | $10.09 | $9.88 | $10.05 | +$0.05 | +0.50% | 4,866 | $9.97 | $9.88 $10.09 |
| Aug 24, 2026 | $9.90 | $10.12 | $9.90 | $10.00 | $-0.02 | -0.20% | 9,943 | $9.97 | $9.90 $10.12 |
| Aug 21, 2026 | $10.15 | $10.42 | $9.90 | $10.02 | $-0.07 | -0.69% | 14,281 | $9.98 | $9.90 $10.42 |