Fitell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	0.90	0.95	0.85	0.92	0.92	-0.27%	295,769
Jul 24, 2025	0.76	1.20	0.76	0.92	0.92	23.29%	8,563,863
Jul 23, 2025	0.73	0.78	0.66	0.75	0.75	2.47%	155,227
Jul 22, 2025	0.75	0.75	0.73	0.73	0.73	-3.68%	33,708
Jul 21, 2025	0.71	0.77	0.69	0.76	0.76	7.04%	85,385
Jul 18, 2025	0.70	0.71	0.66	0.71	0.71	2.14%	99,559
Jul 17, 2025	0.71	0.76	0.70	0.70	0.70	-4.65%	110,930
Jul 16, 2025	0.73	0.75	0.71	0.73	0.73	-1.91%	25,783
Jul 15, 2025	0.69	0.77	0.69	0.74	0.74	5.49%	111,943
Jul 14, 2025	0.69	0.75	0.68	0.70	0.70	0.64%	78,105
Jul 11, 2025	0.76	0.78	0.68	0.70	0.70	-9.79%	110,962
Jul 10, 2025	0.68	0.78	0.66	0.78	0.78	12.11%	145,998
Jul 9, 2025	0.63	0.73	0.63	0.69	0.69	2.93%	210,938
Jul 8, 2025	0.55	0.68	0.53	0.67	0.67	23.39%	253,388
Jul 7, 2025	0.51	0.55	0.51	0.55	0.55	2.81%	83,509
Jul 3, 2025	0.50	0.54	0.50	0.53	0.53	1.55%	65,434
Jul 2, 2025	0.51	0.53	0.50	0.52	0.52	1.93%	43,254
Jul 1, 2025	0.50	0.52	0.50	0.51	0.51	0.97%	13,471
Jun 30, 2025	0.46	0.51	0.46	0.51	0.51	-0.94%	34,648
Jun 27, 2025	0.48	0.52	0.48	0.51	0.51	10.92%	95,303
Jun 26, 2025	0.47	0.50	0.46	0.46	0.46	-4.41%	31,065
Jun 25, 2025	0.48	0.50	0.47	0.48	0.48	2.61%	24,065
Jun 24, 2025	0.46	0.50	0.46	0.47	0.47	-0.93%	18,246
Jun 23, 2025	0.49	0.52	0.45	0.48	0.48	-4.04%	141,443
Jun 20, 2025	0.49	0.54	0.45	0.50	0.50	2.06%	70,996
Jun 18, 2025	0.51	0.51	0.48	0.49	0.49	-6.55%	46,627
Jun 17, 2025	0.53	0.53	0.50	0.52	0.52	-4.60%	184,668
Jun 16, 2025	0.36	0.57	0.36	0.54	0.54	19.76%	2,614,680
Jun 13, 2025	0.46	0.47	0.45	0.45	0.45	-6.14%	18,443
Jun 12, 2025	0.50	0.50	0.47	0.48	0.48	2.98%	39,784
Jun 11, 2025	0.47	0.47	0.45	0.47	0.47	2.17%	118,538
Jun 10, 2025	0.46	0.46	0.45	0.46	0.46	-0.67%	48,539
Jun 9, 2025	0.46	0.48	0.45	0.46	0.46	-0.90%	35,320
Jun 6, 2025	0.48	0.49	0.42	0.47	0.47	0.47%	71,325
Jun 5, 2025	0.46	0.49	0.46	0.47	0.47	-3.10%	89,667
Jun 4, 2025	0.48	0.50	0.47	0.48	0.48	0.02%	47,626
Jun 3, 2025	0.43	0.48	0.43	0.48	0.48	4.33%	43,937
Jun 2, 2025	0.47	0.49	0.40	0.46	0.46	2.20%	343,878
May 30, 2025	0.53	0.54	0.43	0.45	0.45	-17.08%	395,588
May 29, 2025	0.56	0.56	0.53	0.54	0.54	-0.24%	34,839
May 28, 2025	0.53	0.56	0.53	0.54	0.54	0.76%	134,985
May 27, 2025	0.55	0.57	0.53	0.54	0.54	-1.78%	40,672
May 23, 2025	0.53	0.57	0.52	0.55	0.55	0.29%	54,140
May 22, 2025	0.51	0.56	0.51	0.55	0.55	3.22%	54,598
May 21, 2025	0.53	0.55	0.53	0.53	0.53	0.21%	38,908
May 20, 2025	0.53	0.55	0.52	0.53	0.53	-0.19%	49,258
May 19, 2025	0.55	0.57	0.52	0.53	0.53	-6.68%	39,391
May 16, 2025	0.53	0.57	0.51	0.57	0.57	6.08%	96,161
May 15, 2025	0.49	0.54	0.49	0.54	0.54	7.28%	68,931
May 14, 2025	0.52	0.55	0.49	0.50	0.50	-0.24%	96,866