FitLife Brands, Inc.
FTLFNASDAQConsumer Defensive● Active
$9.70
$-0.17(-1.72%)
Market Cap$91091520
P/E Ratio—
52W High$20.98
52W Low$8.67
FitLife Brands, Inc.（FTLF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ftlf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.98
Oct 9, 2025
-53.9% from here
5-Year Low5Y
$3.50
Jun 16, 2021
+176.3% from low
IPO Priceadj.
$1.94
Nov 2, 2007
+398.5% since IPO
1 Year Ago
$14.19
Jun 9, 2025
-31.9% in 1Y
5 Years Ago
$4.47
Jun 8, 2021
+116.3% in 5Y
10 Years Ago
$0.1875
Jun 8, 2016
+5.1K% in 10Y
Historical Price Data · FTLF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.49 | $10.07 | $9.49 | $9.78 | $9.78 | 6K | +3.00% |
| Jun 5, 2026 | $9.83 | $10.22 | $9.70 | $9.87 | $9.87 | 18K | +0.41% |
| Jun 4, 2026 | $9.94 | $10.30 | $9.94 | $9.94 | $9.94 | 10K | +0.00% |
| Jun 3, 2026 | $9.60 | $10.07 | $9.51 | $10.00 | $10.00 | 44K | +4.17% |
| Jun 2, 2026 | $9.85 | $10.09 | $9.69 | $9.72 | $9.72 | 32K | -1.32% |
| Jun 1, 2026 | $10.15 | $10.33 | $9.86 | $9.91 | $9.91 | 19K | -2.36% |
| May 29, 2026 | $10.60 | $10.60 | $10.18 | $10.22 | $10.22 | 15K | -3.58% |
| May 28, 2026 | $9.85 | $10.91 | $9.85 | $10.54 | $10.54 | 43K | +7.01% |
| May 27, 2026 | $9.94 | $10.20 | $9.58 | $9.86 | $9.86 | 33K | -0.80% |
| May 26, 2026 | $10.14 | $10.25 | $9.70 | $9.93 | $9.93 | 18K | -2.07% |
| May 22, 2026 | $10.30 | $11.00 | $9.92 | $10.07 | $10.07 | 17K | -2.23% |
| May 21, 2026 | $9.89 | $11.29 | $9.37 | $10.37 | $10.37 | 47K | +4.85% |
| May 20, 2026 | $10.32 | $10.40 | $9.66 | $9.95 | $9.95 | 24K | -3.59% |
| May 19, 2026 | $11.39 | $11.39 | $9.39 | $10.00 | $10.00 | 71K | -12.20% |
| May 18, 2026 | $10.50 | $11.30 | $10.50 | $10.82 | $10.82 | 24K | +3.05% |
| May 15, 2026 | $10.52 | $10.85 | $10.24 | $10.50 | $10.50 | 18K | -0.19% |
| May 14, 2026 | $9.78 | $10.63 | $9.75 | $10.24 | $10.24 | 58K | +4.70% |
| May 13, 2026 | $9.53 | $9.92 | $9.38 | $9.53 | $9.53 | 65K | +0.00% |
| May 12, 2026 | $9.47 | $9.60 | $9.38 | $9.50 | $9.50 | 13K | +0.32% |
| May 11, 2026 | $9.40 | $9.84 | $9.40 | $9.55 | $9.55 | 19K | +1.60% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FTLF
Jan 1 → Dec 31 · 6 years2026-40.4%$16.39 → $9.78
-40.4%
2025+1.7%$16.00 → $16.27
+1.7%
2024+70.7%$9.55 → $16.30
+70.7%
2023+19.5%$7.99 → $9.55
+19.5%
2022+6.3%$7.50 → $7.97
+6.3%
2021+77.8%$4.50 → $8.00
+77.8%
Best Year2021 · +77.8%
Worst Year2026 · -40.4%
Positive Years5 / 6
Avg Annual Return+22.6%
6Y Total Return+117.2%
6Y CAGR~+13.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in FTLF?
If you invested $1,000 in FTLF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$51,573
Total Return+5057.3%
CAGR~+48.3% / yr
Profit+$50,573
Based on Jun 8, 2016 · $0.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FitLife Brands, Inc.（FTLF）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FTLF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FTLF 历史股价FMP 日线复权 OHLCV