home / stock / ftlf / ftlf quote
Last: | $16.43 |
---|---|
Change Percent: | 2.42% |
Open: | $16.15 |
Close: | $16.43 |
High: | $16.43 |
Low: | $16.1 |
Volume: | 4,481 |
Last Trade Date Time: | 09/15/2023 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$16.43 | $16.15 | $16.43 | $16.43 | $16.1 | 4,481 | 09-15-2023 |
$16.55 | $17 | $16.55 | $17.5 | $15.992 | 28,053 | 09-14-2023 |
$16 | $16 | $16 | $16 | $16 | 709 | 09-13-2023 |
$16 | $15.71 | $16 | $16 | $15.65 | 4,333 | 09-12-2023 |
$16 | $17 | $16 | $17 | $15.65 | 14,965 | 09-11-2023 |
$17 | $17 | $17 | $17 | $17 | 588 | 09-08-2023 |
$16.941 | $17.05 | $16.941 | $17.05 | $16.55 | 3,204 | 09-07-2023 |
$17.3 | $17.4 | $17.3 | $17.4 | $17.3 | 719 | 09-06-2023 |
$17.5 | $17.5 | $17.5 | $17.5 | $17.1475 | 2,229 | 09-05-2023 |
$18 | $17.1 | $18 | $18 | $17.1 | 1,900 | 09-04-2023 |
$18 | $17.1 | $18 | $18 | $17.1 | 1,900 | 09-01-2023 |
$17.4 | $17.4 | $17.4 | $17.4 | $17.4 | 410 | 08-31-2023 |
$17.7 | $17.5 | $17.7 | $17.7 | $17.5 | 1,134 | 08-30-2023 |
$17.45 | $17.8 | $17.45 | $17.85 | $17.33 | 4,044 | 08-29-2023 |
$17.85 | $17.96 | $17.85 | $17.96 | $17.85 | 933 | 08-28-2023 |
$18 | $18 | $18 | $18 | $18 | 209 | 08-25-2023 |
$18.49 | $17.75 | $18.49 | $18.49 | $17.75 | 1,110 | 08-24-2023 |
$18 | $18.3 | $18 | $18.3 | $17.95 | 1,650 | 08-23-2023 |
$18 | $18.1 | $18 | $18.14 | $17.33 | 5,846 | 08-22-2023 |
$18 | $18.25 | $18 | $18.334 | $18 | 5,275 | 08-21-2023 |
News, Short Squeeze, Breakout and More Instantly...
Omaha, May 14, 2024 (GLOBE NEWSWIRE) -- FitLife Brands, Inc. (“ FitLife ” or the “ Company ”) (NASDAQ: FTLF), a provider of innovative and proprietary nutritional supplements and wellness products, today announced financial results for the first quarter ended M...
OMAHA, NE, May 08, 2024 (GLOBE NEWSWIRE) -- FitLife Brands, Inc. (“FitLife,” or the “Company”) (Nasdaq: FTLF), a provider of innovative and proprietary nutritional supplements and wellness products, today announced that it will participate in the Sidoti Virtual Investo...
A look at the top 10 most actives in the United States SiNtx Technologies Inc. (SINT) rose 62.9% to $0.0373 on volume of 466,310,671 shares INVO BioScience Inc. (INVO) rose 139.5% to $1.82 on volume of 225,666,770 shares PROSHARES TRUST (SQQQ) rose 3.7% to $11.86 on volume of 167,545,988 ...