FitLife Brands Stock Price History
NASDAQ: FTLFHealth Care Medicinal Chemicals and Botanical Products USD
9.21+0.51 (+5.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FTLF price history at a glance
The price history for FitLife Brands (FTLF) on this page begins on October 29, 2007, when the stock closed at $1.94; it most recently closed at $9.21 on October 5, 2026. The highest price in this record is $20.98, reached on October 6, 2025; the latest close is 56.1% below that peak. Across the 18 complete calendar years in the table, FTLF finished higher in 10 and lower in 8. Its best year was 2019 (+3415.0%) and its worst was 2008 (-94.2%).
Over roughly 19 years the share price changed +375.4%, a 8.6% compound annual price return (excluding dividends). In the last 12 months alone, FTLF has lost 54.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $20.98
- Date of high
- Oct 6, 2025
- Low since 2007
- $0.0237
- Date of low
- Dec 18, 2017
- 52-week high
- $20.80
- 52-week low
- $8.50
- Last close
- $9.21
FTLF returns
1 week
-0.11%
1 month
-3.15%
3 months
-17.84%
6 months
-4.26%
Year to date
-43.39%
1 year
-54.88%
3 years
-5.83%
5 years
+33.48%
FTLF price return, excluding dividends.
FTLF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.21 | -41.56% |
| 2025 | 15.76 | -1.62% |
| 2024 | 16.02 | +67.75% |
| 2023 | 9.55 | +19.75% |
| 2022 | 7.98 | -0.31% |
| 2021 | 8.00 | +196.30% |
| 2020 | 2.70 | +53.63% |
| 2019 | 1.76 | +3415.00% |
| 2018 | 0.05 | +66.67% |
| 2017 | 0.03 | -74.73% |
| 2016 | 0.1187 | -40.65% |
| 2015 | 0.20 | -37.98% |
| 2014 | 0.3225 | +0.40% |
| 2013 | 0.3212 | +156.96% |
| 2012 | 0.125 | +25.00% |
| 2011 | 0.10 | -33.33% |
| 2010 | 0.15 | -83.78% |
| 2009 | 0.925 | +289.47% |
| 2008 | 0.2375 | -94.15% |
| 2007* | 4.06 | +109.68% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
FTLF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.57 | 9.22 | 8.57 | 9.21 | +5.86% | |
| 9.05 | 9.14 | 8.51 | 8.70 | -5.74% | |
| 9.06 | 9.43 | 9.00 | 9.23 | +2.33% | |
| 9.30 | 9.30 | 9.02 | 9.02 | -0.44% | |
| 9.11 | 9.33 | 9.00 | 9.06 | -1.74% | |
| 9.20 | 9.22 | 9.13 | 9.22 | -0.65% | |
| 9.30 | 9.30 | 9.02 | 9.28 | -0.22% | |
| 9.13 | 9.32 | 9.13 | 9.30 | +2.31% | |
| 9.29 | 9.31 | 9.02 | 9.09 | -2.15% | |
| 9.30 | 9.36 | 9.13 | 9.29 | +0.32% | |
| 9.17 | 9.32 | 9.17 | 9.26 | -0.22% | |
| 9.35 | 9.43 | 9.09 | 9.28 | -1.17% | |
| 9.40 | 9.42 | 9.28 | 9.39 | +0.86% | |
| 9.25 | 9.36 | 9.25 | 9.31 | +0.32% | |
| 9.26 | 9.51 | 9.07 | 9.28 | -0.43% | |
| 9.42 | 9.60 | 9.25 | 9.32 | -2.31% | |
| 9.29 | 9.54 | 9.28 | 9.54 | +2.36% | |
| 9.20 | 9.41 | 9.15 | 9.32 | +0.22% | |
| 9.19 | 9.34 | 9.16 | 9.30 | +1.64% | |
| 9.33 | 9.42 | 9.07 | 9.15 | -0.65% | |
| 9.22 | 9.54 | 9.18 | 9.21 | -0.11% | |
| 9.38 | 9.47 | 9.11 | 9.22 | -3.05% | |
| 9.77 | 9.77 | 9.51 | 9.51 | -2.66% | |
| 9.86 | 9.97 | 9.70 | 9.77 | -0.51% | |
| 9.81 | 10.00 | 9.65 | 9.82 | +0.20% | |
| 10.20 | 10.30 | 9.63 | 9.80 | -2.97% | |
| 9.82 | 10.52 | 9.82 | 10.10 | +4.23% | |
| 9.85 | 9.86 | 9.69 | 9.69 | -3.58% | |
| 9.90 | 10.15 | 9.76 | 10.05 | +2.66% | |
| 10.05 | 10.08 | 9.70 | 9.79 | -3.07% | |
| 10.03 | 10.23 | 9.99 | 10.10 | -0.20% | |
| 10.00 | 10.12 | 9.75 | 10.12 | +0.70% | |
| 9.88 | 10.09 | 9.88 | 10.05 | +0.50% | |
| 9.90 | 10.12 | 9.90 | 10.00 | -0.20% | |
| 10.15 | 10.42 | 9.90 | 10.02 | -0.69% | |
| 10.19 | 10.19 | 9.80 | 10.09 | -1.46% | |
| 10.12 | 10.57 | 9.92 | 10.24 | +0.79% | |
| 9.72 | 10.30 | 9.72 | 10.16 | +4.53% | |
| 10.76 | 11.00 | 9.72 | 9.72 | -10.00% | |
| 11.10 | 11.26 | 10.60 | 10.80 | -3.49% | |
| 10.29 | 11.62 | 10.28 | 11.19 | +9.06% | |
| 9.81 | 10.29 | 9.70 | 10.26 | +5.77% | |
| 9.81 | 9.87 | 9.59 | 9.70 | -2.61% | |
| 10.00 | 10.15 | 9.90 | 9.96 | -0.70% | |
| 10.08 | 10.30 | 9.98 | 10.03 | -1.76% | |
| 10.05 | 10.29 | 9.87 | 10.21 | 0.00% | |
| 10.06 | 10.21 | 9.89 | 10.21 | +3.76% | |
| 9.95 | 10.21 | 9.84 | 9.84 | -0.71% | |
| 9.83 | 10.00 | 9.80 | 9.91 | 0.00% | |
| 9.90 | 10.16 | 9.90 | 9.91 | +0.20% | |
| 10.04 | 10.37 | 9.72 | 9.89 | -3.51% | |
| 9.75 | 10.25 | 9.75 | 10.25 | +2.50% | |
| 9.79 | 10.30 | 9.53 | 10.00 | +3.41% | |
| 10.43 | 10.76 | 9.66 | 9.67 | -5.66% | |
| 10.52 | 10.75 | 10.17 | 10.25 | 0.00% | |
| 10.21 | 10.53 | 10.06 | 10.25 | -0.19% | |
| 10.53 | 10.82 | 10.27 | 10.27 | -2.93% | |
| 11.00 | 11.13 | 10.24 | 10.58 | -3.82% | |
| 11.06 | 11.25 | 10.84 | 11.00 | -0.54% | |
| 11.08 | 11.11 | 11.00 | 11.06 | -0.90% | |
| 11.11 | 11.16 | 11.00 | 11.16 | +0.90% | |
| 11.00 | 11.10 | 10.96 | 11.06 | -0.45% | |
| 11.10 | 11.25 | 10.95 | 11.11 | -0.71% | |
| 11.25 | 11.25 | 11.07 | 11.19 | -0.18% | |
| 11.08 | 11.22 | 10.79 | 11.21 | +0.99% | |
| 10.89 | 11.30 | 10.68 | 11.10 | +2.21% | |
| 11.07 | 11.29 | 10.72 | 10.86 | -1.99% | |
| 11.27 | 11.27 | 10.76 | 11.08 | -0.98% | |
| 11.50 | 11.88 | 10.99 | 11.19 | -2.70% | |
| 11.16 | 11.50 | 10.61 | 11.50 | +4.45% | |
| 10.90 | 11.25 | 10.85 | 11.01 | 0.00% | |
| 10.82 | 11.13 | 10.25 | 11.01 | -0.45% | |
| 11.21 | 11.90 | 11.01 | 11.06 | -0.18% | |
| 11.90 | 12.01 | 10.78 | 11.08 | -7.12% | |
| 12.01 | 12.01 | 11.44 | 11.93 | +0.17% | |
| 12.00 | 12.77 | 11.67 | 11.91 | +0.51% | |
| 11.11 | 12.16 | 11.11 | 11.85 | +9.42% | |
| 11.18 | 11.28 | 10.50 | 10.83 | -3.90% | |
| 10.67 | 11.39 | 10.67 | 11.27 | +6.22% | |
| 11.05 | 11.30 | 10.28 | 10.61 | -3.98% | |
| 10.30 | 11.05 | 10.13 | 11.05 | +6.76% | |
| 11.01 | 11.30 | 10.30 | 10.35 | -5.99% | |
| 11.44 | 11.60 | 10.70 | 11.01 | -4.92% | |
| 10.72 | 12.33 | 10.54 | 11.58 | +7.82% | |
| 10.19 | 11.00 | 10.19 | 10.74 | +5.09% | |
| 10.46 | 10.52 | 10.11 | 10.22 | -1.45% | |
| 9.80 | 10.42 | 9.64 | 10.37 | +5.07% | |
| 9.83 | 10.22 | 9.70 | 9.87 | -0.70% | |
| 9.94 | 10.30 | 9.94 | 9.94 | -0.60% | |
| 9.60 | 10.07 | 9.51 | 10.00 | +2.88% | |
| 9.85 | 10.09 | 9.69 | 9.72 | -1.92% | |
| 10.15 | 10.33 | 9.86 | 9.91 | -3.03% | |
| 10.60 | 10.60 | 10.18 | 10.22 | -3.04% | |
| 9.85 | 10.91 | 9.85 | 10.54 | +6.90% | |
| 9.94 | 10.20 | 9.58 | 9.86 | -0.70% | |
| 10.14 | 10.25 | 9.70 | 9.93 | -1.39% | |
| 10.30 | 11.00 | 9.92 | 10.07 | -2.89% | |
| 9.89 | 11.29 | 9.37 | 10.37 | +4.22% | |
| 10.32 | 10.40 | 9.66 | 9.95 | -0.50% | |
| 11.39 | 11.39 | 9.39 | 10.00 | -7.58% | |
| 10.50 | 11.30 | 10.50 | 10.82 | +3.05% | |
| 10.52 | 10.85 | 10.24 | 10.50 | +2.54% | |
| 9.78 | 10.63 | 9.75 | 10.24 | +7.45% | |
| 9.53 | 9.92 | 9.38 | 9.53 | +0.32% | |
| 9.47 | 9.60 | 9.38 | 9.50 | -0.52% | |
| 9.40 | 9.84 | 9.40 | 9.55 | 0.00% | |
| 9.73 | 9.82 | 9.32 | 9.55 | -0.10% | |
| 9.39 | 9.62 | 9.08 | 9.56 | +2.69% | |
| 9.43 | 9.85 | 8.90 | 9.31 | -1.27% | |
| 9.66 | 9.80 | 9.43 | 9.43 | -2.28% | |
| 9.50 | 9.87 | 9.40 | 9.65 | +3.99% | |
| 9.25 | 9.46 | 9.25 | 9.28 | +0.32% | |
| 9.29 | 9.56 | 9.25 | 9.25 | -0.11% | |
| 9.25 | 9.56 | 9.22 | 9.26 | 0.00% | |
| 9.20 | 9.82 | 9.11 | 9.26 | +0.11% | |
| 9.45 | 9.52 | 9.24 | 9.25 | -1.39% | |
| 9.46 | 9.85 | 9.38 | 9.38 | -2.29% | |
| 9.47 | 9.77 | 9.34 | 9.60 | +2.67% | |
| 9.45 | 9.60 | 9.19 | 9.35 | +0.32% | |
| 9.10 | 9.80 | 8.98 | 9.32 | +3.67% | |
| 9.40 | 9.50 | 8.83 | 8.99 | -3.54% | |
| 9.36 | 9.95 | 9.23 | 9.32 | +0.76% | |
| 9.26 | 9.50 | 9.24 | 9.25 | -0.54% | |
| 9.64 | 9.68 | 9.21 | 9.30 | +0.32% | |
| 8.80 | 9.47 | 8.67 | 9.27 | +4.39% | |
| 9.46 | 9.65 | 8.88 | 8.88 | -7.69% | |
| 9.99 | 9.99 | 9.03 | 9.62 | -2.53% | |
| 10.38 | 10.38 | 9.71 | 9.87 | -0.60% | |
| 10.20 | 10.84 | 9.85 | 9.93 | +1.33% | |
| 10.05 | 10.52 | 9.37 | 9.80 | -2.97% | |
| 11.02 | 11.56 | 10.10 | 10.10 | -4.81% | |
| 12.10 | 12.10 | 10.09 | 10.61 | -12.31% | |
| 13.39 | 13.39 | 12.01 | 12.10 | -14.79% | |
| 14.33 | 14.33 | 13.65 | 14.20 | -0.56% | |
| 13.86 | 14.44 | 13.86 | 14.28 | 0.00% | |
| 14.42 | 14.45 | 14.15 | 14.28 | +3.25% | |
| 12.52 | 14.06 | 12.52 | 13.83 | +2.98% | |
| 13.20 | 13.45 | 13.00 | 13.43 | +4.92% | |
| 12.93 | 13.32 | 12.72 | 12.80 | -1.01% | |
| 13.03 | 13.31 | 12.65 | 12.93 | +1.89% | |
| 13.12 | 13.50 | 12.55 | 12.69 | -3.72% | |
| 12.94 | 13.35 | 12.81 | 13.18 | +2.01% | |
| 13.59 | 13.96 | 12.81 | 12.92 | -6.24% | |
| 14.00 | 14.12 | 13.43 | 13.78 | -1.99% | |
| 13.79 | 14.22 | 13.08 | 14.06 | +1.81% | |
| 14.30 | 14.32 | 13.76 | 13.81 | -3.90% | |
| 14.41 | 14.64 | 14.18 | 14.37 | -2.44% | |
| 14.60 | 14.78 | 14.47 | 14.73 | +0.89% | |
| 14.55 | 14.96 | 14.16 | 14.60 | -1.02% | |
| 14.60 | 14.79 | 14.20 | 14.75 | +1.03% | |
| 14.83 | 14.99 | 14.60 | 14.60 | -2.67% | |
| 15.04 | 15.04 | 14.74 | 15.00 | -0.99% | |
| 15.30 | 15.30 | 15.00 | 15.15 | +0.33% | |
| 14.79 | 15.24 | 14.70 | 15.10 | +0.13% | |
| 15.09 | 15.34 | 15.00 | 15.08 | -0.33% | |
| 14.95 | 15.27 | 14.85 | 15.13 | +1.07% | |
| 14.98 | 15.18 | 14.97 | 14.97 | -1.19% | |
| 14.98 | 15.18 | 14.92 | 15.15 | +0.33% | |
| 15.18 | 15.28 | 14.78 | 15.10 | +0.07% | |
| 15.19 | 15.20 | 14.55 | 15.09 | -1.63% | |
| 15.00 | 15.34 | 14.99 | 15.34 | +1.05% | |
| 14.86 | 15.21 | 14.72 | 15.18 | +2.71% | |
| 15.02 | 15.14 | 14.64 | 14.78 | -1.53% | |
| 14.21 | 15.03 | 14.21 | 15.01 | +5.48% | |
| 14.66 | 14.80 | 14.20 | 14.23 | +0.78% | |
| 14.12 | 14.32 | 13.97 | 14.12 | -0.28% | |
| 14.99 | 15.00 | 13.42 | 14.16 | -1.39% | |
| 15.40 | 15.40 | 14.36 | 14.36 | -5.59% | |
| 15.36 | 15.67 | 15.20 | 15.21 | -0.98% | |
| 15.53 | 16.00 | 15.35 | 15.36 | -0.97% | |
| 15.60 | 15.94 | 15.51 | 15.51 | -2.51% | |
| 15.91 | 16.17 | 15.61 | 15.91 | +0.38% | |
| 16.49 | 16.50 | 15.66 | 15.85 | -3.12% | |
| 15.87 | 16.47 | 15.87 | 16.36 | +2.89% | |
| 15.63 | 16.08 | 15.50 | 15.90 | +0.76% | |
| 15.80 | 15.95 | 15.42 | 15.78 | +1.61% | |
| 15.75 | 15.75 | 15.44 | 15.53 | -2.57% | |
| 15.91 | 15.94 | 15.65 | 15.94 | +0.38% | |
| 15.99 | 15.99 | 15.70 | 15.88 | +0.83% | |
| 16.40 | 16.40 | 15.75 | 15.75 | -4.43% | |
| 16.60 | 16.90 | 16.15 | 16.48 | -0.78% | |
| 16.32 | 16.71 | 16.32 | 16.61 | +1.53% | |
| 15.75 | 16.45 | 15.70 | 16.36 | +3.35% | |
| 15.65 | 15.96 | 15.26 | 15.83 | +1.21% | |
| 15.29 | 15.96 | 15.25 | 15.64 | +2.56% | |
| 15.43 | 15.50 | 15.01 | 15.25 | -1.29% | |
| 15.46 | 15.46 | 15.12 | 15.45 | -0.32% | |
| 15.40 | 15.50 | 15.21 | 15.50 | +0.65% | |
| 15.63 | 15.63 | 15.36 | 15.40 | -0.65% | |
| 15.56 | 15.94 | 15.31 | 15.50 | -0.13% | |
| 16.13 | 16.13 | 15.49 | 15.52 | -3.78% | |
| 15.90 | 16.68 | 15.83 | 16.13 | +2.48% | |
| 15.62 | 16.39 | 15.51 | 15.74 | -0.13% | |
| 16.39 | 16.40 | 15.68 | 15.76 | -3.13% | |
| 16.34 | 16.44 | 16.05 | 16.27 | +1.06% | |
| 16.50 | 16.68 | 16.10 | 16.10 | -2.19% | |
| 16.07 | 16.79 | 16.07 | 16.46 | +4.18% | |
| 15.97 | 16.90 | 15.62 | 15.80 | -1.68% | |
| 16.90 | 16.90 | 15.80 | 16.07 | -1.53% | |
| 16.98 | 16.98 | 16.24 | 16.32 | -3.83% | |
| 16.70 | 17.11 | 16.63 | 16.97 | +0.53% | |
| 17.45 | 17.88 | 16.72 | 16.88 | -3.49% | |
| 17.55 | 17.61 | 17.32 | 17.49 | -1.07% | |
| 18.12 | 18.50 | 17.48 | 17.68 | -2.32% | |
| 17.76 | 18.34 | 17.41 | 18.10 | -1.52% | |
| 18.07 | 18.38 | 17.61 | 18.38 | +2.28% | |
| 17.99 | 18.25 | 17.50 | 17.97 | +0.62% | |
| 16.93 | 18.49 | 16.93 | 17.86 | +4.20% | |
| 16.00 | 17.70 | 16.00 | 17.14 | +5.15% | |
| 16.65 | 16.72 | 16.26 | 16.30 | -1.69% | |
| 17.46 | 18.00 | 16.49 | 16.58 | -3.94% | |
| 18.50 | 18.50 | 17.26 | 17.26 | -2.76% | |
| 17.57 | 17.93 | 16.90 | 17.75 | +0.40% | |
| 17.69 | 17.85 | 17.17 | 17.68 | 0.00% | |
| 18.31 | 18.31 | 17.48 | 17.68 | -2.75% | |
| 18.75 | 19.23 | 18.00 | 18.18 | -2.52% | |
| 18.79 | 18.79 | 18.50 | 18.65 | +0.65% | |
| 18.19 | 18.93 | 18.19 | 18.53 | +2.49% | |
| 18.10 | 18.50 | 17.96 | 18.08 | +1.23% | |
| 18.20 | 18.34 | 17.86 | 17.86 | -1.81% | |
| 17.68 | 18.40 | 17.68 | 18.19 | +3.23% | |
| 18.54 | 18.54 | 17.62 | 17.62 | -4.08% | |
| 18.36 | 18.62 | 18.12 | 18.37 | +0.71% | |
| 17.70 | 18.63 | 17.45 | 18.24 | +3.64% | |
| 18.22 | 18.27 | 17.53 | 17.60 | -2.65% | |
| 18.44 | 19.20 | 17.52 | 18.08 | -2.01% | |
| 17.83 | 18.82 | 17.52 | 18.45 | -2.74% | |
| 19.27 | 19.50 | 18.86 | 18.97 | -1.09% | |
| 19.00 | 19.45 | 18.70 | 19.18 | +3.34% | |
| 18.70 | 19.50 | 18.52 | 18.56 | +1.09% | |
| 18.80 | 18.88 | 18.35 | 18.36 | -2.08% | |
| 19.60 | 19.60 | 18.75 | 18.75 | -4.34% | |
| 19.59 | 19.95 | 19.40 | 19.60 | -1.26% | |
| 19.12 | 19.95 | 19.12 | 19.85 | +2.80% | |
| 19.11 | 19.59 | 19.11 | 19.31 | +0.99% | |
| 19.20 | 19.34 | 19.10 | 19.12 | -1.14% | |
| 19.11 | 19.46 | 19.11 | 19.34 | +0.57% | |
| 19.75 | 19.87 | 19.15 | 19.23 | -2.88% | |
| 19.20 | 19.85 | 19.14 | 19.80 | +2.80% | |
| 19.30 | 19.58 | 18.80 | 19.26 | -0.21% | |
| 19.51 | 19.69 | 19.26 | 19.30 | +0.99% | |
| 19.00 | 19.28 | 18.85 | 19.11 | +1.81% | |
| 18.22 | 18.77 | 18.04 | 18.77 | +4.16% | |
| 18.10 | 18.46 | 17.95 | 18.02 | -1.64% | |
| 17.85 | 18.50 | 17.63 | 18.32 | +3.50% | |
| 18.58 | 18.65 | 17.50 | 17.70 | -5.30% | |
| 19.98 | 19.98 | 18.69 | 18.69 | -6.69% | |
| 20.07 | 20.07 | 19.74 | 20.03 | -0.10% | |
| 20.12 | 20.15 | 19.82 | 20.05 | -0.50% | |
| 20.50 | 20.80 | 20.00 | 20.15 | +2.28% | |
| 20.55 | 20.55 | 19.70 | 19.70 | -3.48% | |
| 20.50 | 20.98 | 20.37 | 20.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FTLF chart for longer ranges.