NasdaqCM - Delayed Quote • USD
FitLife Brands, Inc. (FTLF)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.00 | 28.72 | 27.70 | 28.72 | 28.72 | 1,900 |
Apr 25, 2024 | 28.00 | 28.21 | 27.51 | 28.00 | 28.00 | 1,800 |
Apr 24, 2024 | 28.60 | 28.60 | 27.93 | 28.00 | 28.00 | 2,100 |
Apr 23, 2024 | 28.55 | 29.31 | 27.81 | 27.95 | 27.95 | 3,900 |
Apr 22, 2024 | 28.98 | 28.98 | 27.85 | 28.04 | 28.04 | 4,200 |
Apr 19, 2024 | 29.05 | 29.27 | 28.43 | 28.87 | 28.87 | 13,200 |
Apr 18, 2024 | 29.45 | 29.45 | 28.88 | 29.09 | 29.09 | 8,900 |
Apr 17, 2024 | 28.68 | 29.77 | 28.56 | 29.60 | 29.60 | 14,700 |
Apr 16, 2024 | 29.05 | 29.05 | 28.50 | 28.61 | 28.61 | 2,700 |
Apr 15, 2024 | 28.50 | 29.75 | 27.75 | 29.05 | 29.05 | 21,100 |
Apr 12, 2024 | 28.10 | 28.29 | 27.80 | 28.21 | 28.21 | 7,300 |
Apr 11, 2024 | 27.70 | 28.46 | 27.36 | 28.30 | 28.30 | 13,600 |
Apr 10, 2024 | 27.00 | 28.26 | 26.38 | 28.26 | 28.26 | 8,900 |
Apr 9, 2024 | 28.50 | 28.50 | 27.00 | 27.00 | 27.00 | 4,400 |
Apr 8, 2024 | 27.77 | 28.79 | 27.01 | 28.49 | 28.49 | 12,600 |
Apr 5, 2024 | 26.40 | 28.90 | 26.00 | 27.77 | 27.77 | 38,500 |
Apr 4, 2024 | 25.59 | 26.30 | 25.59 | 25.80 | 25.80 | 13,300 |
Apr 3, 2024 | 24.46 | 25.74 | 24.17 | 25.74 | 25.74 | 13,400 |
Apr 2, 2024 | 24.69 | 24.87 | 23.01 | 24.87 | 24.87 | 6,500 |
Apr 1, 2024 | 24.20 | 24.68 | 23.43 | 24.50 | 24.50 | 12,800 |
Mar 28, 2024 | 24.08 | 24.08 | 23.81 | 23.81 | 23.81 | 2,200 |
Mar 27, 2024 | 24.25 | 24.25 | 23.20 | 23.80 | 23.80 | 3,600 |
Mar 26, 2024 | 23.53 | 24.69 | 23.45 | 23.99 | 23.99 | 5,200 |
Mar 25, 2024 | 22.22 | 23.45 | 22.22 | 23.45 | 23.45 | 12,200 |
Mar 22, 2024 | 21.90 | 22.10 | 21.90 | 22.10 | 22.10 | 1,500 |
Mar 21, 2024 | 22.07 | 22.09 | 21.55 | 21.55 | 21.55 | 3,300 |
Mar 20, 2024 | 21.74 | 22.06 | 21.50 | 22.06 | 22.06 | 6,700 |
Mar 19, 2024 | 21.61 | 21.75 | 21.61 | 21.75 | 21.75 | 1,000 |
Mar 18, 2024 | 21.65 | 21.98 | 21.60 | 21.75 | 21.75 | 1,100 |
Mar 15, 2024 | 21.77 | 21.99 | 21.19 | 21.75 | 21.75 | 2,100 |
Mar 14, 2024 | 21.70 | 21.90 | 21.45 | 21.90 | 21.90 | 1,100 |
Mar 13, 2024 | 21.72 | 21.90 | 21.62 | 21.70 | 21.70 | 19,600 |
Mar 12, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 500 |
Mar 11, 2024 | 21.40 | 21.70 | 21.40 | 21.59 | 21.59 | 4,100 |
Mar 8, 2024 | 21.75 | 21.76 | 21.75 | 21.76 | 21.76 | 1,200 |
Mar 7, 2024 | 22.00 | 22.00 | 21.01 | 21.76 | 21.76 | 9,400 |
Mar 6, 2024 | 22.20 | 22.20 | 22.00 | 22.05 | 22.05 | 1,900 |
Mar 5, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 800 |
Mar 4, 2024 | 22.89 | 22.89 | 22.59 | 22.59 | 22.59 | 4,300 |
Mar 1, 2024 | 22.57 | 23.01 | 22.01 | 22.59 | 22.59 | 5,300 |
Feb 29, 2024 | 22.72 | 22.72 | 22.47 | 22.47 | 22.47 | 2,500 |
Feb 28, 2024 | 22.24 | 23.19 | 22.24 | 22.60 | 22.60 | 10,100 |
Feb 27, 2024 | 22.23 | 22.45 | 22.23 | 22.43 | 22.43 | 6,000 |
Feb 26, 2024 | 22.25 | 22.33 | 22.25 | 22.33 | 22.33 | 1,300 |
Feb 23, 2024 | 22.09 | 22.30 | 22.09 | 22.22 | 22.22 | 3,500 |
Feb 22, 2024 | 22.21 | 22.35 | 22.00 | 22.19 | 22.19 | 3,000 |
Feb 21, 2024 | 22.08 | 22.50 | 22.08 | 22.50 | 22.50 | 600 |
Feb 20, 2024 | 21.71 | 22.70 | 21.53 | 22.48 | 22.48 | 1,700 |
Feb 16, 2024 | 22.25 | 23.19 | 21.52 | 22.37 | 22.37 | 1,500 |
Feb 15, 2024 | 22.00 | 22.25 | 21.83 | 22.05 | 22.05 | 9,300 |
Feb 14, 2024 | 22.04 | 22.50 | 22.00 | 22.10 | 22.10 | 2,900 |
Feb 13, 2024 | 22.00 | 22.12 | 21.30 | 21.71 | 21.71 | 5,700 |
Feb 12, 2024 | 22.70 | 23.30 | 22.00 | 22.00 | 22.00 | 5,300 |
Feb 9, 2024 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | 1,900 |
Feb 8, 2024 | 22.22 | 22.67 | 22.22 | 22.51 | 22.51 | 4,000 |
Feb 7, 2024 | 22.05 | 22.85 | 21.99 | 22.30 | 22.30 | 2,600 |
Feb 6, 2024 | 21.41 | 22.00 | 21.41 | 22.00 | 22.00 | 4,400 |
Feb 5, 2024 | 21.36 | 21.85 | 20.87 | 20.87 | 20.87 | 1,500 |
Feb 2, 2024 | 22.14 | 22.25 | 21.49 | 21.86 | 21.86 | 27,500 |
Feb 1, 2024 | 22.25 | 22.25 | 21.32 | 22.00 | 22.00 | 7,800 |
Jan 31, 2024 | 22.48 | 22.48 | 22.00 | 22.23 | 22.23 | 7,100 |
Jan 30, 2024 | 22.16 | 22.29 | 22.00 | 22.29 | 22.29 | 1,800 |
Jan 29, 2024 | 22.60 | 22.74 | 21.81 | 22.01 | 22.01 | 3,500 |
Jan 26, 2024 | 21.68 | 23.00 | 21.68 | 22.53 | 22.53 | 11,200 |
Jan 25, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 200 |
Jan 24, 2024 | 21.68 | 21.75 | 21.68 | 21.75 | 21.75 | 300 |
Jan 23, 2024 | 22.01 | 22.51 | 21.95 | 22.48 | 22.48 | 5,700 |
Jan 22, 2024 | 21.52 | 21.79 | 21.52 | 21.79 | 21.79 | 700 |
Jan 19, 2024 | 20.84 | 21.98 | 20.84 | 21.98 | 21.98 | 4,400 |
Jan 18, 2024 | 19.54 | 21.86 | 19.54 | 21.86 | 21.86 | 5,900 |
Jan 17, 2024 | 19.82 | 20.47 | 19.03 | 20.47 | 20.47 | 2,400 |
Jan 16, 2024 | 19.30 | 19.84 | 19.30 | 19.84 | 19.84 | 800 |
Jan 12, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 200 |
Jan 11, 2024 | 19.95 | 19.95 | 19.20 | 19.20 | 19.20 | 700 |
Jan 10, 2024 | 19.31 | 19.31 | 19.23 | 19.26 | 19.26 | 3,200 |
Jan 9, 2024 | 20.15 | 20.15 | 19.15 | 19.45 | 19.45 | 10,900 |
Jan 8, 2024 | 19.50 | 20.18 | 19.01 | 20.18 | 20.18 | 1,700 |
Jan 5, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 200 |
Jan 4, 2024 | 19.71 | 20.19 | 19.12 | 19.50 | 19.50 | 3,600 |
Jan 3, 2024 | 19.48 | 19.84 | 19.10 | 19.79 | 19.79 | 4,000 |
Jan 2, 2024 | 19.10 | 19.49 | 19.00 | 19.49 | 19.49 | 5,900 |
Dec 29, 2023 | 19.05 | 19.32 | 18.92 | 19.10 | 19.10 | 9,000 |
Dec 28, 2023 | 19.50 | 20.34 | 18.87 | 18.87 | 18.87 | 5,000 |
Dec 27, 2023 | 19.70 | 19.70 | 19.05 | 19.15 | 19.15 | 7,600 |
Dec 26, 2023 | 21.72 | 21.72 | 19.00 | 19.62 | 19.62 | 18,300 |
Dec 22, 2023 | 21.33 | 21.64 | 20.66 | 21.07 | 21.07 | 6,900 |
Dec 21, 2023 | 21.70 | 21.70 | 20.56 | 21.33 | 21.33 | 3,400 |
Dec 20, 2023 | 21.20 | 22.51 | 19.83 | 21.24 | 21.24 | 10,700 |
Dec 19, 2023 | 21.01 | 21.71 | 20.79 | 20.79 | 20.79 | 15,200 |
Dec 18, 2023 | 22.68 | 24.84 | 21.08 | 21.08 | 21.08 | 12,600 |
Dec 15, 2023 | 22.78 | 25.84 | 22.15 | 22.15 | 22.15 | 68,700 |
Dec 14, 2023 | 21.72 | 23.17 | 21.72 | 22.29 | 22.29 | 11,400 |
Dec 13, 2023 | 21.56 | 22.63 | 21.50 | 22.03 | 22.03 | 12,500 |
Dec 12, 2023 | 21.04 | 21.65 | 20.18 | 21.60 | 21.60 | 8,000 |
Dec 11, 2023 | 20.00 | 20.63 | 20.00 | 20.33 | 20.33 | 10,500 |
Dec 8, 2023 | 19.83 | 20.16 | 19.57 | 20.16 | 20.16 | 7,100 |
Dec 7, 2023 | 20.14 | 20.15 | 19.73 | 20.15 | 20.15 | 14,200 |
Dec 6, 2023 | 19.27 | 19.80 | 19.27 | 19.80 | 19.80 | 11,600 |
Dec 5, 2023 | 19.49 | 19.79 | 19.33 | 19.33 | 19.33 | 9,200 |
Dec 4, 2023 | 19.80 | 19.80 | 19.16 | 19.16 | 19.16 | 10,900 |
Dec 1, 2023 | 19.15 | 19.80 | 19.02 | 19.80 | 19.80 | 2,300 |
Nov 30, 2023 | 19.06 | 19.20 | 19.01 | 19.17 | 19.17 | 4,100 |
Nov 29, 2023 | 19.05 | 19.90 | 19.05 | 19.13 | 19.13 | 6,900 |
Nov 28, 2023 | 19.56 | 19.95 | 19.10 | 19.88 | 19.88 | 12,600 |
Nov 27, 2023 | 19.51 | 19.75 | 19.20 | 19.20 | 19.20 | 2,600 |
Nov 24, 2023 | 19.50 | 19.95 | 19.25 | 19.50 | 19.50 | 1,700 |
Nov 22, 2023 | 19.35 | 19.95 | 18.89 | 19.60 | 19.60 | 2,800 |
Nov 21, 2023 | 19.95 | 19.95 | 19.05 | 19.90 | 19.90 | 700 |
Nov 20, 2023 | 19.98 | 20.00 | 19.90 | 19.90 | 19.90 | 3,100 |
Nov 17, 2023 | 19.28 | 20.00 | 18.86 | 20.00 | 20.00 | 7,900 |
Nov 16, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 800 |
Nov 15, 2023 | 19.47 | 20.57 | 19.15 | 20.37 | 20.37 | 3,200 |
Nov 14, 2023 | 19.54 | 20.00 | 18.00 | 19.09 | 19.09 | 23,900 |
Nov 13, 2023 | 22.00 | 22.00 | 19.01 | 20.00 | 20.00 | 17,200 |
Nov 10, 2023 | 21.96 | 22.28 | 21.50 | 22.00 | 22.00 | 2,900 |
Nov 9, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 300 |
Nov 8, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 800 |
Nov 7, 2023 | 21.51 | 22.47 | 21.51 | 22.28 | 22.28 | 3,000 |
Nov 6, 2023 | 21.62 | 22.49 | 21.62 | 22.10 | 22.10 | 2,000 |
Nov 3, 2023 | 22.20 | 22.20 | 21.70 | 22.05 | 22.05 | 6,200 |
Nov 2, 2023 | 22.49 | 22.49 | 22.10 | 22.28 | 22.28 | 8,200 |
Nov 1, 2023 | 22.00 | 22.49 | 21.50 | 22.09 | 22.09 | 9,700 |
Oct 31, 2023 | 21.55 | 22.49 | 21.55 | 22.02 | 22.02 | 1,000 |
Oct 30, 2023 | 22.31 | 22.45 | 22.00 | 22.45 | 22.45 | 1,500 |
Oct 27, 2023 | 22.39 | 22.55 | 21.13 | 22.25 | 22.25 | 3,700 |
Oct 26, 2023 | 22.25 | 22.25 | 21.34 | 21.96 | 21.96 | 2,800 |
Oct 25, 2023 | 21.90 | 22.39 | 21.90 | 22.25 | 22.25 | 4,300 |
Oct 24, 2023 | 21.75 | 22.74 | 20.71 | 21.90 | 21.90 | 49,600 |
Oct 23, 2023 | 20.64 | 21.66 | 20.41 | 21.66 | 21.66 | 20,700 |
Oct 20, 2023 | 20.20 | 20.55 | 20.20 | 20.40 | 20.40 | 2,100 |
Oct 19, 2023 | 20.00 | 20.47 | 20.00 | 20.39 | 20.39 | 26,700 |
Oct 18, 2023 | 19.50 | 20.20 | 19.50 | 19.96 | 19.96 | 3,400 |
Oct 17, 2023 | 19.61 | 20.25 | 19.16 | 20.25 | 20.25 | 7,900 |
Oct 16, 2023 | 19.97 | 20.41 | 19.97 | 20.03 | 20.03 | 7,900 |
Oct 13, 2023 | 19.25 | 20.00 | 19.25 | 19.56 | 19.56 | 4,600 |
Oct 12, 2023 | 19.63 | 19.84 | 19.26 | 19.50 | 19.50 | 1,600 |
Oct 11, 2023 | 19.85 | 19.85 | 19.15 | 19.32 | 19.32 | 8,200 |
Oct 10, 2023 | 19.64 | 20.00 | 19.27 | 19.75 | 19.75 | 2,000 |
Oct 9, 2023 | 19.33 | 19.99 | 19.04 | 19.62 | 19.62 | 9,500 |
Oct 6, 2023 | 19.25 | 19.50 | 19.09 | 19.49 | 19.49 | 2,800 |
Oct 5, 2023 | 19.53 | 19.53 | 19.15 | 19.25 | 19.25 | 16,200 |
Oct 4, 2023 | 19.00 | 20.00 | 18.53 | 18.62 | 18.62 | 7,400 |
Oct 3, 2023 | 20.00 | 20.00 | 19.00 | 19.05 | 19.05 | 3,200 |
Oct 2, 2023 | 18.44 | 19.95 | 18.04 | 19.87 | 19.87 | 27,200 |
Sep 29, 2023 | 18.02 | 18.85 | 18.00 | 18.26 | 18.26 | 22,400 |
Sep 28, 2023 | 17.50 | 19.52 | 17.50 | 18.85 | 18.85 | 42,300 |
Sep 27, 2023 | 15.40 | 17.78 | 15.05 | 17.29 | 17.29 | 34,800 |
Sep 26, 2023 | 15.21 | 15.28 | 15.19 | 15.28 | 15.28 | 5,300 |
Sep 25, 2023 | 15.46 | 15.50 | 15.40 | 15.40 | 15.40 | 2,700 |
Sep 22, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 200 |
Sep 21, 2023 | 15.58 | 15.58 | 15.38 | 15.38 | 15.38 | 2,800 |
Sep 20, 2023 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | 700 |
Sep 19, 2023 | 16.00 | 16.00 | 15.21 | 15.50 | 15.50 | 12,000 |
Sep 18, 2023 | 16.95 | 17.05 | 15.75 | 16.29 | 16.29 | 6,200 |
Sep 15, 2023 | 16.15 | 16.43 | 16.10 | 16.43 | 16.43 | 4,500 |
Sep 14, 2023 | 17.00 | 17.50 | 15.99 | 16.55 | 16.55 | 28,100 |
Sep 13, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 700 |
Sep 12, 2023 | 15.71 | 16.00 | 15.65 | 16.00 | 16.00 | 4,300 |
Sep 11, 2023 | 17.00 | 17.00 | 15.65 | 16.00 | 16.00 | 15,000 |
Sep 8, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 600 |
Sep 7, 2023 | 17.05 | 17.05 | 16.55 | 16.94 | 16.94 | 3,200 |
Sep 6, 2023 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 700 |
Sep 5, 2023 | 17.50 | 17.50 | 17.15 | 17.50 | 17.50 | 2,200 |
Sep 1, 2023 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | 1,900 |
Aug 31, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 400 |
Aug 30, 2023 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1,100 |
Aug 29, 2023 | 17.80 | 17.85 | 17.33 | 17.45 | 17.45 | 4,000 |
Aug 28, 2023 | 17.96 | 17.96 | 17.85 | 17.85 | 17.85 | 900 |
Aug 25, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 200 |
Aug 24, 2023 | 17.75 | 18.49 | 17.75 | 18.49 | 18.49 | 1,100 |
Aug 23, 2023 | 18.30 | 18.30 | 17.95 | 18.00 | 18.00 | 1,700 |
Aug 22, 2023 | 18.10 | 18.14 | 17.33 | 18.00 | 18.00 | 5,800 |
Aug 21, 2023 | 18.25 | 18.33 | 18.00 | 18.00 | 18.00 | 5,300 |
Aug 18, 2023 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 6,400 |
Aug 17, 2023 | 18.30 | 18.90 | 17.75 | 17.80 | 17.80 | 4,700 |
Aug 16, 2023 | 18.00 | 19.40 | 18.00 | 18.58 | 18.58 | 2,800 |
Aug 15, 2023 | 18.00 | 18.15 | 17.35 | 18.15 | 18.15 | 3,700 |
Aug 14, 2023 | 19.13 | 19.13 | 17.53 | 18.00 | 18.00 | 4,500 |
Aug 11, 2023 | 18.00 | 18.00 | 17.97 | 17.97 | 17.97 | 300 |
Aug 10, 2023 | 19.00 | 19.20 | 17.65 | 18.00 | 18.00 | 1,600 |
Aug 9, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Aug 8, 2023 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 2,000 |
Aug 7, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 600 |
Aug 4, 2023 | 19.32 | 19.32 | 19.20 | 19.20 | 19.20 | 3,200 |
Aug 3, 2023 | 19.05 | 19.05 | 18.98 | 19.00 | 19.00 | 2,900 |
Aug 2, 2023 | 18.29 | 19.30 | 18.29 | 19.00 | 19.00 | 1,700 |
Aug 1, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 200 |
Jul 31, 2023 | 18.75 | 19.32 | 18.65 | 19.32 | 19.32 | 5,500 |
Jul 28, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 100 |
Jul 27, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 200 |
Jul 26, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Jul 25, 2023 | 18.50 | 18.95 | 18.50 | 18.95 | 18.95 | 700 |
Jul 24, 2023 | 17.50 | 18.00 | 17.50 | 17.80 | 17.80 | 1,600 |
Jul 21, 2023 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | 400 |
Jul 20, 2023 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | 4,500 |
Jul 19, 2023 | 16.92 | 17.52 | 16.92 | 17.50 | 17.50 | 1,600 |
Jul 18, 2023 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 1,100 |
Jul 17, 2023 | 16.98 | 17.20 | 16.98 | 17.20 | 17.20 | 800 |
Jul 14, 2023 | 17.00 | 17.22 | 16.80 | 17.22 | 17.22 | 500 |
Jul 13, 2023 | 17.60 | 18.23 | 17.60 | 17.65 | 17.65 | 2,000 |
Jul 12, 2023 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 4,800 |
Jul 11, 2023 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | 300 |
Jul 10, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
Jul 7, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jul 6, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jul 5, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jul 3, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200 |
Jun 30, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jun 29, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jun 28, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jun 27, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
Jun 26, 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Jun 23, 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 200 |
Jun 22, 2023 | 17.00 | 17.20 | 17.00 | 17.19 | 17.19 | 1,100 |
Jun 21, 2023 | 16.50 | 16.50 | 16.47 | 16.47 | 16.47 | 200 |
Jun 20, 2023 | 16.50 | 16.50 | 16.25 | 16.50 | 16.50 | 1,200 |
Jun 16, 2023 | 15.50 | 16.50 | 15.25 | 16.50 | 16.50 | 3,100 |
Jun 15, 2023 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 500 |
Jun 14, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 100 |
Jun 13, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Jun 12, 2023 | 15.95 | 16.00 | 15.80 | 15.80 | 15.80 | 1,300 |
Jun 9, 2023 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | 1,400 |
Jun 8, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
Jun 7, 2023 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | 700 |
Jun 6, 2023 | 16.01 | 16.05 | 16.01 | 16.02 | 16.02 | 400 |
Jun 5, 2023 | 15.60 | 15.75 | 15.50 | 15.50 | 15.50 | 28,100 |
Jun 2, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
Jun 1, 2023 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | 1,700 |
May 31, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
May 30, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
May 26, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 700 |
May 25, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
May 24, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1,200 |
May 23, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
May 22, 2023 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | 700 |
May 19, 2023 | 16.98 | 17.00 | 16.90 | 17.00 | 17.00 | 600 |
May 18, 2023 | 16.95 | 17.01 | 16.95 | 17.00 | 17.00 | 1,800 |
May 17, 2023 | 17.05 | 17.31 | 16.55 | 17.00 | 17.00 | 5,000 |
May 16, 2023 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | 2,100 |
May 15, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
May 12, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
May 11, 2023 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | 1,300 |
May 10, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
May 9, 2023 | 17.25 | 17.25 | 16.50 | 17.20 | 17.20 | 800 |
May 8, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 200 |
May 5, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
May 4, 2023 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 300 |
May 3, 2023 | 16.00 | 17.10 | 16.00 | 17.10 | 17.10 | 900 |
May 2, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
May 1, 2023 | 16.95 | 17.45 | 16.95 | 17.00 | 17.00 | 900 |
Apr 28, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Apr 27, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
Related Tickers
SENEA Seneca Foods Corporation
57.89
-0.09%
GLUC Glucose Health, Inc.
0.4446
-11.09%
SNAX Stryve Foods, Inc.
1.3600
+1.49%
UNBL.PA Unibel S.A.
950.00
0.00%
2215.T First Baking Co., Ltd.
743.00
-0.80%
HCEI Healthy Coffee International, Inc.
0.0000
0.00%
LFVN LifeVantage Corporation
6.19
-0.88%
007310.KS Ottogi Corporation
413,000.00
-3.62%
HRCR Hershey Creamery Company, Inc.
3,985.00
0.00%
FF.MI Fine Foods & Pharmaceuticals N.T.M. S.p.A.
8.40
+0.48%