Fitell Corporation (FTEL)
NASDAQ: FTEL · Real-Time Price · USD
10.77
+0.48 (4.66%)
At close: Jan 30, 2025, 4:00 PM
10.61
-0.16 (-1.49%)
After-hours: Jan 30, 2025, 5:20 PM EST
Fitell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 10.49 | 11.08 | 10.08 | 10.77 | 10.77 | 4.66% | 328,814 |
| Jan 29, 2025 | 9.60 | 10.66 | 9.23 | 10.29 | 10.29 | 10.82% | 311,062 |
| Jan 28, 2025 | 8.91 | 9.29 | 8.74 | 9.29 | 9.29 | 3.51% | 300,081 |
| Jan 27, 2025 | 10.49 | 10.49 | 8.60 | 8.97 | 8.97 | -14.00% | 446,861 |
| Jan 24, 2025 | 9.18 | 11.15 | 9.18 | 10.43 | 10.43 | 10.37% | 506,080 |
| Jan 23, 2025 | 9.69 | 9.80 | 9.15 | 9.45 | 9.45 | -3.77% | 457,654 |
| Jan 22, 2025 | 10.03 | 10.59 | 9.55 | 9.82 | 9.82 | -1.01% | 503,324 |
| Jan 21, 2025 | 9.70 | 10.20 | 9.38 | 9.92 | 9.92 | -0.80% | 505,614 |
| Jan 17, 2025 | 9.73 | 11.15 | 9.50 | 10.00 | 10.00 | 4.60% | 515,639 |
| Jan 16, 2025 | 8.75 | 9.68 | 8.75 | 9.56 | 9.56 | 3.91% | 358,419 |
| Jan 15, 2025 | 8.15 | 9.69 | 8.05 | 9.20 | 9.20 | 16.02% | 356,098 |
| Jan 14, 2025 | 9.62 | 10.46 | 7.57 | 7.93 | 7.93 | -19.66% | 335,665 |
| Jan 13, 2025 | 10.51 | 11.30 | 9.59 | 9.87 | 9.87 | -4.55% | 361,869 |
| Jan 10, 2025 | 10.30 | 11.00 | 9.94 | 10.34 | 10.34 | -3.27% | 305,881 |
| Jan 8, 2025 | 8.89 | 11.73 | 8.70 | 10.69 | 10.69 | 19.98% | 326,764 |
| Jan 7, 2025 | 8.93 | 9.70 | 8.80 | 8.91 | 8.91 | -0.45% | 105,974 |
| Jan 6, 2025 | 9.26 | 9.30 | 8.50 | 8.95 | 8.95 | -6.18% | 67,027 |
| Jan 3, 2025 | 9.76 | 9.76 | 9.01 | 9.54 | 9.54 | -1.14% | 76,062 |
| Jan 2, 2025 | 8.71 | 9.90 | 8.70 | 9.65 | 9.65 | 10.41% | 86,268 |
| Dec 31, 2024 | 9.05 | 9.43 | 8.57 | 8.74 | 8.74 | -3.32% | 39,989 |
| Dec 30, 2024 | 8.55 | 9.26 | 7.60 | 9.04 | 9.04 | 4.15% | 70,343 |
| Dec 27, 2024 | 8.78 | 9.31 | 8.51 | 8.68 | 8.68 | 0.93% | 52,711 |
| Dec 26, 2024 | 8.53 | 9.14 | 7.70 | 8.60 | 8.60 | 1.65% | 116,573 |
| Dec 24, 2024 | 9.51 | 9.81 | 8.01 | 8.46 | 8.46 | -11.60% | 179,478 |
| Dec 23, 2024 | 6.00 | 10.94 | 6.00 | 9.57 | 9.57 | 65.00% | 744,523 |
| Dec 20, 2024 | 5.13 | 5.89 | 4.99 | 5.80 | 5.80 | 10.06% | 200,572 |
| Dec 19, 2024 | 6.68 | 7.90 | 4.62 | 5.27 | 5.27 | -24.71% | 1,773,296 |
| Dec 18, 2024 | 27.94 | 49.50 | 5.00 | 7.00 | 7.00 | -81.77% | 1,691,181 |
| Dec 17, 2024 | 30.32 | 38.39 | 24.53 | 38.39 | 38.39 | 28.39% | 523,705 |
| Dec 16, 2024 | 28.29 | 30.75 | 27.10 | 29.90 | 29.90 | 4.44% | 126,636 |
| Dec 13, 2024 | 29.21 | 29.92 | 27.50 | 28.63 | 28.63 | -1.31% | 185,556 |
| Dec 12, 2024 | 32.83 | 34.76 | 27.40 | 29.01 | 29.01 | -11.64% | 541,110 |
| Dec 11, 2024 | 33.73 | 36.50 | 31.50 | 32.83 | 32.83 | 2.15% | 385,719 |
| Dec 10, 2024 | 32.90 | 34.28 | 31.01 | 32.14 | 32.14 | 0.25% | 69,060 |
| Dec 9, 2024 | 33.00 | 33.88 | 29.44 | 32.06 | 32.06 | -2.85% | 214,199 |
| Dec 6, 2024 | 29.18 | 33.64 | 28.23 | 33.00 | 33.00 | 13.60% | 165,797 |
| Dec 5, 2024 | 29.77 | 30.20 | 28.10 | 29.05 | 29.05 | -1.16% | 27,195 |
| Dec 4, 2024 | 29.26 | 29.92 | 28.08 | 29.39 | 29.39 | 1.17% | 97,651 |
| Dec 3, 2024 | 28.39 | 30.00 | 27.51 | 29.05 | 29.05 | 2.94% | 57,126 |
| Dec 2, 2024 | 29.00 | 29.00 | 26.65 | 28.22 | 28.22 | -1.43% | 65,680 |
| Nov 29, 2024 | 28.01 | 28.63 | 27.06 | 28.63 | 28.63 | 6.04% | 131,244 |
| Nov 27, 2024 | 26.88 | 27.73 | 24.61 | 27.00 | 27.00 | 3.89% | 142,498 |
| Nov 26, 2024 | 22.69 | 26.56 | 22.69 | 25.99 | 25.99 | 8.97% | 106,443 |
| Nov 25, 2024 | 25.23 | 25.40 | 22.95 | 23.85 | 23.85 | -5.47% | 207,364 |
| Nov 22, 2024 | 23.86 | 26.85 | 23.78 | 25.23 | 25.23 | 5.79% | 116,750 |
| Nov 21, 2024 | 30.00 | 31.38 | 22.48 | 23.85 | 23.85 | -19.83% | 283,750 |
| Nov 20, 2024 | 34.57 | 35.00 | 27.16 | 29.75 | 29.75 | -7.38% | 829,986 |
| Nov 19, 2024 | 30.90 | 35.50 | 29.50 | 32.12 | 32.12 | 2.29% | 465,583 |
| Nov 18, 2024 | 36.02 | 39.88 | 30.70 | 31.40 | 31.40 | -13.38% | 387,336 |
| Nov 15, 2024 | 28.70 | 36.69 | 28.60 | 36.25 | 36.25 | 28.55% | 358,407 |
| Nov 14, 2024 | 27.51 | 28.99 | 27.00 | 28.20 | 28.20 | - | 82,576 |
| Nov 13, 2024 | 30.01 | 30.81 | 27.03 | 28.20 | 28.20 | -6.00% | 178,061 |
| Nov 12, 2024 | 29.85 | 32.78 | 29.30 | 30.00 | 30.00 | -1.64% | 102,051 |
| Nov 11, 2024 | 31.88 | 32.20 | 28.15 | 30.50 | 30.50 | -1.61% | 82,930 |
| Nov 8, 2024 | 27.05 | 32.38 | 27.05 | 31.00 | 31.00 | 12.56% | 80,657 |
| Nov 7, 2024 | 31.20 | 32.15 | 25.04 | 27.54 | 27.54 | -11.93% | 113,355 |
| Nov 6, 2024 | 34.00 | 34.83 | 30.80 | 31.27 | 31.27 | -4.05% | 63,051 |
| Nov 5, 2024 | 30.00 | 33.99 | 29.65 | 32.59 | 32.59 | 9.51% | 61,310 |
| Nov 4, 2024 | 30.61 | 31.71 | 28.68 | 29.76 | 29.76 | -2.30% | 73,802 |
| Nov 1, 2024 | 32.49 | 32.49 | 29.54 | 30.46 | 30.46 | -5.17% | 67,034 |
| Oct 31, 2024 | 33.96 | 35.97 | 31.51 | 32.12 | 32.12 | -5.56% | 69,856 |
| Oct 30, 2024 | 35.50 | 37.50 | 32.78 | 34.01 | 34.01 | -5.37% | 104,125 |
| Oct 29, 2024 | 32.89 | 36.53 | 32.00 | 35.94 | 35.94 | 14.75% | 116,304 |
| Oct 28, 2024 | 34.21 | 37.44 | 30.08 | 31.32 | 31.32 | -2.64% | 177,108 |
| Oct 25, 2024 | 22.71 | 37.36 | 22.71 | 32.17 | 32.17 | 44.39% | 553,338 |
| Oct 24, 2024 | 21.31 | 22.90 | 20.51 | 22.28 | 22.28 | 5.49% | 74,939 |
| Oct 23, 2024 | 21.13 | 21.93 | 20.50 | 21.12 | 21.12 | -1.03% | 56,586 |
| Oct 22, 2024 | 22.42 | 24.00 | 21.00 | 21.34 | 21.34 | -4.77% | 111,476 |
| Oct 21, 2024 | 18.20 | 26.65 | 18.20 | 22.41 | 22.41 | 22.46% | 450,846 |
| Oct 18, 2024 | 18.07 | 18.30 | 17.65 | 18.30 | 18.30 | 2.23% | 10,930 |
| Oct 17, 2024 | 18.29 | 18.33 | 17.58 | 17.90 | 17.90 | -1.32% | 74,060 |
| Oct 16, 2024 | 17.16 | 18.40 | 16.48 | 18.14 | 18.14 | 5.28% | 75,054 |
| Oct 15, 2024 | 16.97 | 17.49 | 16.49 | 17.23 | 17.23 | 4.17% | 110,647 |
| Oct 14, 2024 | 16.83 | 17.10 | 16.15 | 16.54 | 16.54 | -2.01% | 42,926 |
| Oct 11, 2024 | 15.46 | 18.00 | 15.46 | 16.88 | 16.88 | 9.26% | 119,345 |
| Oct 10, 2024 | 15.68 | 16.00 | 15.11 | 15.45 | 15.45 | -2.15% | 82,836 |
| Oct 9, 2024 | 15.55 | 16.80 | 15.55 | 15.79 | 15.79 | -0.88% | 26,593 |
| Oct 8, 2024 | 15.60 | 16.00 | 15.50 | 15.93 | 15.93 | 3.37% | 40,397 |
| Oct 7, 2024 | 16.79 | 17.22 | 15.20 | 15.41 | 15.41 | -9.88% | 163,963 |
| Oct 4, 2024 | 16.60 | 17.17 | 16.25 | 17.10 | 17.10 | 2.27% | 42,751 |
| Oct 3, 2024 | 16.37 | 17.20 | 16.00 | 16.72 | 16.72 | 3.47% | 50,261 |
| Oct 2, 2024 | 16.99 | 17.10 | 15.88 | 16.16 | 16.16 | -6.48% | 87,409 |
| Oct 1, 2024 | 16.61 | 17.50 | 15.72 | 17.28 | 17.28 | 6.54% | 70,285 |
| Sep 30, 2024 | 16.40 | 16.93 | 16.00 | 16.22 | 16.22 | -1.16% | 34,094 |
| Sep 27, 2024 | 17.21 | 17.96 | 15.18 | 16.41 | 16.41 | -5.31% | 74,321 |
| Sep 26, 2024 | 17.85 | 18.36 | 17.20 | 17.33 | 17.33 | -1.59% | 79,994 |
| Sep 25, 2024 | 17.72 | 18.10 | 17.01 | 17.61 | 17.61 | -0.73% | 38,427 |
| Sep 24, 2024 | 16.90 | 18.17 | 15.80 | 17.74 | 17.74 | 7.38% | 104,902 |
| Sep 23, 2024 | 16.14 | 16.57 | 15.00 | 16.52 | 16.52 | 6.72% | 93,899 |
| Sep 20, 2024 | 17.38 | 17.98 | 14.41 | 15.48 | 15.48 | -8.94% | 157,256 |
| Sep 19, 2024 | 16.89 | 18.70 | 15.74 | 17.00 | 17.00 | 2.22% | 189,756 |
| Sep 18, 2024 | 17.00 | 17.00 | 14.03 | 16.63 | 16.63 | -2.92% | 166,587 |
| Sep 17, 2024 | 22.20 | 23.00 | 9.77 | 17.13 | 17.13 | -16.93% | 1,143,802 |
| Sep 16, 2024 | 16.16 | 22.00 | 16.16 | 20.62 | 20.62 | 30.67% | 561,331 |
| Sep 13, 2024 | 18.32 | 24.50 | 14.11 | 15.78 | 15.78 | -13.96% | 640,882 |
| Sep 12, 2024 | 17.34 | 18.93 | 16.55 | 18.34 | 18.34 | 4.26% | 194,489 |
| Sep 11, 2024 | 13.62 | 18.13 | 13.21 | 17.59 | 17.59 | 28.58% | 390,528 |
| Sep 10, 2024 | 12.91 | 13.80 | 12.65 | 13.68 | 13.68 | 5.23% | 76,456 |
| Sep 9, 2024 | 13.31 | 16.58 | 13.00 | 13.00 | 13.00 | -1.89% | 209,977 |
| Sep 6, 2024 | 12.63 | 13.75 | 12.34 | 13.25 | 13.25 | 4.58% | 195,067 |