FitLife Brands, Inc. (FTLF) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +4.2%
- 3M
- -12.8%
- YTD
- -28.5%
- 1Y
- -17.3%
- 3Y
- +11.0%
- 5Y
- +19.5%
Loading 10-year price history...
FTLF Historical Performance
FTLF Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- +109.7%
- 2008 annual price return
- -97.7%
- 2009 annual price return
- +289.5%
- 2010 annual price return
- -83.1%
- 2011 annual price return
- -17.6%
- 2012 annual price return
- +11.7%
- 2013 annual price return
- +186.4%
- 2014 annual price return
- +2.4%
- 2015 annual price return
- -38.0%
- 2016 annual price return
- -37.0%
- 2017 annual price return
- -73.3%
- 2018 annual price return
- +64.6%
- 2019 annual price return
- +64.5%
- 2020 annual price return
- +53.4%
- 2021 annual price return
- +196.3%
- 2022 annual price return
- -0.3%
- 2023 annual price return
- +19.5%
- 2024 annual price return
- +67.4%
- 2025 annual price return
- +1.2%
- 2026 annual price return
- -4.0%
FTLF Stock Price Trajectory (2007–2026)
As of June 22, 2026, FitLife Brands, Inc. (FTLF) trades at $11.27, representing a -17.3% return over the past year. The stock has delivered a +143.4% total return over five years (+19.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $162.50 on January 8, 2008. From this peak, FTLF has corrected -93.1%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-61.5% 1Y), MGPI (-46.1% 1Y), and HIMS (-41.9% 1Y), FTLF has outperformed the peer group average. Compare FTLF vs SMPL →
FTLF Historical Price Data · from 2007
Rows 1–50 of 4,686| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 10.67 | 11.39 | 10.67 | 11.27 | 23K | +6.22% |
| 2026-06-17 | 11.05 | 11.30 | 10.28 | 10.61 | 21K | 0.00% |
| 2026-06-16 | 10.65 | 11.07 | 10.37 | 10.61 | 7K | +2.51% |
| 2026-06-15 | 11.01 | 11.30 | 10.30 | 10.35 | 22K | -5.99% |
| 2026-06-12 | 11.51 | 11.60 | 10.70 | 11.01 | 21K | -4.92% |
| 2026-06-11 | 10.71 | 12.33 | 10.54 | 11.58 | 77K | +7.82% |
| 2026-06-10 | 10.55 | 10.96 | 10.55 | 10.74 | 18K | +3.37% |
| 2026-06-09 | 10.15 | 10.52 | 10.08 | 10.39 | 15K | +0.19% |
| 2026-06-08 | 9.49 | 10.41 | 9.49 | 10.37 | 31K | +5.07% |
| 2026-06-05 | 9.83 | 10.22 | 9.70 | 9.87 | 18K | -0.70% |
| 2026-06-04 | 10.18 | 10.30 | 9.92 | 9.94 | 10K | -0.60% |
| 2026-06-03 | 9.55 | 10.07 | 9.51 | 10.00 | 44K | +2.88% |
| 2026-06-02 | 10.09 | 10.09 | 9.69 | 9.72 | 32K | -1.92% |
| 2026-06-01 | 9.93 | 10.33 | 9.86 | 9.91 | 18K | -3.03% |
| 2026-05-29 | 10.60 | 10.60 | 10.14 | 10.22 | 15K | -5.46% |
| 2026-05-28 | 10.07 | 10.90 | 9.85 | 10.81 | 41K | +9.63% |
| 2026-05-27 | 9.94 | 10.20 | 9.58 | 9.86 | 33K | -0.70% |
| 2026-05-26 | 10.14 | 10.25 | 9.70 | 9.93 | 18K | -1.39% |
| 2026-05-22 | 10.30 | 11.00 | 9.92 | 10.07 | 17K | -2.89% |
| 2026-05-21 | 10.03 | 11.29 | 9.37 | 10.37 | 46K | +4.22% |
| 2026-05-20 | 10.31 | 10.40 | 9.75 | 9.95 | 24K | -0.50% |
| 2026-05-19 | 10.90 | 11.28 | 9.39 | 10.00 | 71K | -7.58% |
| 2026-05-18 | 10.50 | 11.30 | 10.50 | 10.82 | 24K | +3.05% |
| 2026-05-15 | 10.52 | 10.85 | 10.24 | 10.50 | 17K | +2.54% |
| 2026-05-14 | 9.88 | 10.63 | 9.75 | 10.24 | 57K | +7.45% |
| 2026-05-13 | 9.50 | 9.92 | 9.38 | 9.53 | 65K | +0.32% |
| 2026-05-12 | 9.47 | 9.60 | 9.38 | 9.50 | 13K | -0.52% |
| 2026-05-11 | 9.40 | 9.84 | 9.40 | 9.55 | 19K | 0.00% |
| 2026-05-08 | 9.58 | 9.73 | 9.40 | 9.55 | 23K | -0.10% |
| 2026-05-07 | 9.23 | 9.73 | 9.08 | 9.56 | 15K | +2.69% |
| 2026-05-06 | 9.43 | 9.85 | 8.90 | 9.31 | 77K | -1.27% |
| 2026-05-05 | 9.66 | 9.79 | 9.41 | 9.43 | 21K | -2.28% |
| 2026-05-04 | 9.73 | 9.85 | 9.40 | 9.65 | 41K | +3.99% |
| 2026-05-01 | 9.38 | 9.46 | 9.25 | 9.28 | 9K | +0.32% |
| 2026-04-30 | 9.41 | 9.56 | 9.25 | 9.25 | 32K | -0.11% |
| 2026-04-29 | 9.25 | 9.52 | 9.22 | 9.26 | 28K | 0.00% |
| 2026-04-28 | 9.41 | 9.82 | 9.11 | 9.26 | 17K | +0.11% |
| 2026-04-27 | 9.40 | 9.40 | 9.25 | 9.25 | 24K | -1.39% |
| 2026-04-24 | 9.46 | 9.85 | 9.36 | 9.38 | 15K | -2.29% |
| 2026-04-23 | 9.41 | 9.72 | 9.41 | 9.60 | 18K | +2.67% |
| 2026-04-22 | 9.45 | 9.60 | 9.19 | 9.35 | 38K | +0.32% |
| 2026-04-21 | 9.10 | 9.80 | 8.97 | 9.32 | 50K | +3.67% |
| 2026-04-20 | 9.40 | 9.49 | 8.81 | 8.99 | 37K | -5.86% |
| 2026-04-17 | 9.36 | 9.95 | 9.23 | 9.55 | 59K | +3.24% |
| 2026-04-16 | 9.34 | 9.41 | 9.25 | 9.25 | 22K | -0.54% |
| 2026-04-15 | 9.64 | 9.64 | 9.22 | 9.30 | 37K | +0.32% |
| 2026-04-14 | 8.80 | 9.47 | 8.67 | 9.27 | 106K | +4.39% |
| 2026-04-13 | 9.46 | 9.60 | 8.88 | 8.88 | 33K | -7.69% |
| 2026-04-10 | 9.99 | 9.99 | 9.03 | 9.62 | 79K | -2.53% |
| 2026-04-09 | 10.38 | 10.38 | 9.71 | 9.87 | 19K | -0.60% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FTLF — Frequently Asked Questions
Quick answers to the most common questions about buying FTLF stock.
How has FTLF stock performed recently?
FTLF declined -17.3% over the past year, below its 5-year annualized CAGR of +19.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FTLF's all-time high price?
FitLife Brands, Inc. reached $162.50 on 2008-01-08. The 52-week high is $20.98. Current 1-year return of -17.3% places the stock further from historical peaks.
Where can I download FTLF historical price data?
This page provides FTLF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.