LIVE ELECTION RESULTS: See a chart of the latest local vote counts

November 5, 2024 at 4:24 pm

Indicators

Fitlife Brands Inc (NQ: FTLF )

32.00 -0.51 (-1.57%)

Streaming Delayed Price Updated: 12:10 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	31.80	33.35	31.80	32.51	20,611	-0.33(-1.00%)
Nov 06, 2024	32.00	33.15	31.12	32.84	48,607	+1.02(+3.20%)
Nov 05, 2024	31.46	32.50	31.27	31.82	5,878	+0.36(+1.15%)
Nov 04, 2024	31.48	32.00	31.11	31.46	7,609	-0.34(-1.07%)
Nov 01, 2024	31.59	31.80	31.30	31.80	4,140	+0.15(+0.47%)
Oct 31, 2024	31.45	32.24	31.39	31.65	4,626	+0.23(+0.73%)
Oct 30, 2024	31.33	31.87	31.27	31.42	3,440	-0.08(-0.25%)
Oct 29, 2024	31.47	31.74	31.40	31.50	3,649	+0.25(+0.80%)
Oct 28, 2024	31.69	31.93	31.25	31.25	10,064	-0.46(-1.45%)
Oct 25, 2024	32.43	32.77	31.71	31.71	7,085	-0.52(-1.61%)
Oct 24, 2024	32.92	32.95	32.23	32.23	9,313	-0.33(-1.01%)
Oct 23, 2024	32.42	32.68	32.06	32.56	11,684	+0.31(+0.96%)
Oct 22, 2024	30.59	33.54	30.32	32.25	51,340	+1.75(+5.74%)
Oct 21, 2024	31.32	31.32	30.00	30.50	3,024	-0.77(-2.46%)
Oct 18, 2024	31.75	32.00	31.26	31.27	4,657	-0.49(-1.54%)
Oct 17, 2024	32.18	32.18	31.76	31.76	2,495	-0.42(-1.31%)
Oct 16, 2024	32.18	32.18	32.18	32.18	1,155	+0.15(+0.47%)
Oct 15, 2024	31.94	32.48	31.94	32.03	2,780	+0.09(+0.28%)
Oct 14, 2024	32.00	32.35	31.65	31.94	2,313	-0.04(-0.11%)
Oct 11, 2024	32.30	32.30	31.32	31.98	3,309	-0.48(-1.49%)
Oct 10, 2024	32.50	32.89	32.46	32.46	3,235	-0.02(-0.06%)
Oct 09, 2024	32.84	32.84	32.48	32.48	3,663	-0.20(-0.61%)
Oct 08, 2024	32.58	32.68	32.50	32.68	1,885	-0.31(-0.94%)
Oct 07, 2024	33.21	33.21	32.99	32.99	2,011	+0.25(+0.76%)
Oct 04, 2024	32.60	32.74	32.51	32.74	2,753	+0.09(+0.28%)
Oct 03, 2024	32.79	32.79	32.51	32.65	1,562	+0.10(+0.30%)
Oct 02, 2024	32.42	32.55	32.42	32.55	2,532	-0.15(-0.46%)
Oct 01, 2024	32.70	32.93	32.24	32.70	3,393	-0.04(-0.12%)
Sep 30, 2024	32.79	32.79	32.74	32.74	1,428	-0.49(-1.47%)
Sep 27, 2024	32.97	33.39	32.88	33.23	7,711	+0.15(+0.45%)
Sep 26, 2024	32.25	33.08	32.25	33.08	2,025	+0.62(+1.91%)
Sep 25, 2024	32.97	33.00	32.41	32.46	2,206	-0.76(-2.29%)
Sep 24, 2024	33.04	33.50	33.04	33.22	2,012	-0.24(-0.72%)
Sep 23, 2024	33.07	33.48	33.00	33.46	1,968	+0.07(+0.21%)
Sep 20, 2024	33.03	33.39	33.03	33.39	7,872	+0.01(+0.01%)
Sep 19, 2024	32.83	33.78	32.83	33.38	3,307	+0.18(+0.56%)
Sep 18, 2024	32.63	33.46	32.63	33.20	6,097	-0.08(-0.24%)
Sep 17, 2024	32.79	33.67	32.29	33.28	2,646	+0.66(+2.02%)
Sep 16, 2024	32.78	33.29	32.62	32.62	3,313	-0.43(-1.30%)
Sep 13, 2024	33.77	33.79	33.00	33.05	4,681	-0.55(-1.64%)
Sep 12, 2024	33.41	33.60	32.95	33.60	4,685	+0.20(+0.60%)
Sep 11, 2024	33.44	33.50	33.30	33.40	2,038	+0.10(+0.30%)
Sep 10, 2024	33.50	33.50	33.04	33.30	5,239	+0.00(+0.00%)
Sep 09, 2024	33.89	33.99	33.30	33.30	11,163	-0.15(-0.45%)
Sep 06, 2024	33.48	33.48	32.88	33.45	3,738	+0.00(+0.00%)
Sep 05, 2024	33.19	33.45	32.80	33.45	4,361	+0.27(+0.81%)
Sep 04, 2024	33.29	33.29	32.74	33.18	1,090	-0.13(-0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.