Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| FitLife Brands Inc | NASDAQ:FTLF | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.49 | -1.44% | 33.61 | 13.60 | 39.98 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 34.00 | 33.60 | 34.00 | 3,746 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | 33.61 | -0.49 | -1.44% | 33.60 | 34.00 | 3,746 |
| 26 Nov 2024 | 34.10 | -0.02 | -0.06% | 32.9655 | 34.94 | 18,989 |
| 25 Nov 2024 | 34.12 | 1.82 | 5.63% | 32.5843 | 34.265 | 14,523 |
| 22 Nov 2024 | 32.30 | 0.29 | 0.91% | 31.62 | 32.72 | 12,995 |
| 21 Nov 2024 | 32.01 | 0.18 | 0.57% | 31.88 | 32.25 | 5,803 |
| 20 Nov 2024 | 31.83 | 0.73 | 2.35% | 30.96 | 31.87 | 10,785 |
| 19 Nov 2024 | 31.10 | 0.74 | 2.44% | 30.2481 | 31.2529 | 13,491 |
| 18 Nov 2024 | 30.36 | 0.10 | 0.33% | 30.0401 | 31.74 | 30,054 |
| 15 Nov 2024 | 30.26 | -2.82 | -8.52% | 28.283 | 33.47 | 101,513 |
| 14 Nov 2024 | 33.08 | -1.80 | -5.16% | 32.10 | 35.49 | 57,229 |
| 13 Nov 2024 | 34.88 | 1.13 | 3.35% | 33.12 | 35.27 | 27,970 |
| 12 Nov 2024 | 33.75 | -0.04 | -0.12% | 33.54 | 33.94 | 15,259 |
| 11 Nov 2024 | 33.79 | 0.96 | 2.92% | 33.14 | 33.79 | 11,705 |
| 08 Nov 2024 | 32.83 | 0.32 | 0.98% | 32.00 | 32.9035 | 8,670 |
| 07 Nov 2024 | 32.51 | -0.33 | -1.00% | 31.80 | 33.3507 | 20,611 |
| 06 Nov 2024 | 32.84 | 1.02 | 3.20% | 31.1201 | 33.15 | 48,607 |
| 05 Nov 2024 | 31.822 | 0.36 | 1.15% | 31.2708 | 33.00 | 5,878 |
| 04 Nov 2024 | 31.46 | -0.34 | -1.07% | 31.1101 | 32.00 | 7,609 |
| 01 Nov 2024 | 31.80 | 0.15 | 0.47% | 31.295 | 31.80 | 4,140 |
| 31 Oct 2024 | 31.65 | 0.23 | 0.73% | 31.395 | 32.2392 | 4,626 |
| 30 Oct 2024 | 31.42 | -0.08 | -0.25% | 31.269 | 31.87 | 3,440 |
| 29 Oct 2024 | 31.50 | 0.25 | 0.80% | 31.40 | 31.7367 | 3,648 |
| 28 Oct 2024 | 31.25 | -0.46 | -1.45% | 31.25 | 31.93 | 10,064 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.34 | 34.94 | 30.96 | 33.01 | 12,682 | 2.27 | 7.24% |
| 1 Month | 31.33 | 35.49 | 28.283 | 32.18 | 20,804 | 2.28 | 7.28% |
| 3 Months | 33.25 | 35.49 | 28.283 | 32.29 | 10,624 | 0.36 | 1.08% |
| 6 Months | 30.00 | 35.49 | 26.75 | 32.12 | 9,512 | 3.61 | 12.03% |
| 1 Year | 19.505 | 35.49 | 18.87 | 28.68 | 8,210 | 14.11 | 72.31% |
| 3 Years | 16.95 | 35.49 | 15.05 | 27.13 | 8,319 | 16.66 | 98.29% |
| 5 Years | 16.95 | 35.49 | 15.05 | 27.13 | 8,319 | 16.66 | 98.29% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
