FitLife Brands, Inc. (FTLF) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FTLF Historical Performance
Short-Term Returns
FTLF Stock Price Trajectory (2011–2026)
As of May 8, 2026, FitLife Brands, Inc. (FTLF) trades at $9.56, representing a -39.9% return over the past year. The stock has delivered a +93.5% total return over five years (+14.1% 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 -94.1%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-64.8% 1Y), MGPI (-39.6% 1Y), and HIMS (-51.0% 1Y), FTLF has underperformed the peer group average. Compare FTLF vs SMPL →
FTLF Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 10.25 | 10.84 | 9.85 | 9.93 | 28K | +1.33% |
| 2026-04-07 | 10.07 | 10.52 | 9.37 | 9.80 | 56K | -2.92% |
| 2026-04-06 | 11.02 | 11.56 | 10.10 | 10.10 | 47K | -4.85% |
| 2026-04-02 | 12.10 | 12.10 | 10.09 | 10.61 | 52K | -12.31% |
| 2026-04-01 | 13.05 | 13.05 | 12.10 | 12.10 | 54K | -14.79% |
| 2026-03-31 | 14.26 | 14.32 | 13.65 | 14.20 | 17K | -0.53% |
| 2026-03-30 | 14.17 | 14.49 | 13.86 | 14.28 | 8K | -0.04% |
| 2026-03-27 | 14.34 | 14.45 | 14.15 | 14.28 | 5K | +3.25% |
| 2026-03-26 | 12.52 | 14.06 | 12.52 | 13.83 | 26K | +2.98% |
See FTLF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FTLF Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FTLF vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonFTLF — Frequently Asked Questions
Quick answers to the most common questions about buying FTLF stock.
How has FTLF stock performed recently?
FTLF declined -39.9% over the past year, below its 5-year annualized CAGR of +14.1%. 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 -39.9% 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 2011-2026, downloadable in CSV format.