Fitell Corporation (FTEL)
NASDAQ: FTEL · Real-Time Price · USD
0.5890
+0.0170 (2.97%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Fitell Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 4.55% | 48,239 |
Apr 22, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 3.96% | 70,153 |
Apr 21, 2025 | 0.60 | 0.64 | 0.54 | 0.55 | 0.55 | -14.03% | 116,207 |
Apr 17, 2025 | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | -2.29% | 75,164 |
Apr 16, 2025 | 0.65 | 0.68 | 0.62 | 0.66 | 0.66 | -3.53% | 89,726 |
Apr 15, 2025 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | 1.36% | 69,167 |
Apr 14, 2025 | 0.68 | 0.70 | 0.65 | 0.67 | 0.67 | -1.49% | 73,983 |
Apr 11, 2025 | 0.64 | 0.69 | 0.64 | 0.68 | 0.68 | 2.64% | 71,411 |
Apr 10, 2025 | 0.65 | 0.68 | 0.62 | 0.66 | 0.66 | 3.08% | 92,147 |
Apr 9, 2025 | 0.69 | 0.69 | 0.61 | 0.64 | 0.64 | -4.38% | 138,096 |
Apr 8, 2025 | 0.67 | 0.75 | 0.64 | 0.67 | 0.67 | 1.53% | 147,352 |
Apr 7, 2025 | 0.61 | 0.67 | 0.57 | 0.66 | 0.66 | 10.15% | 167,373 |
Apr 4, 2025 | 0.57 | 0.69 | 0.56 | 0.60 | 0.60 | -3.78% | 189,733 |
Apr 3, 2025 | 0.62 | 0.67 | 0.60 | 0.62 | 0.62 | -6.50% | 127,902 |
Apr 2, 2025 | 0.62 | 0.69 | 0.62 | 0.67 | 0.67 | 4.74% | 75,132 |
Apr 1, 2025 | 0.55 | 0.66 | 0.55 | 0.64 | 0.64 | 11.89% | 95,840 |
Mar 31, 2025 | 0.60 | 0.60 | 0.53 | 0.57 | 0.57 | -5.05% | 122,232 |
Mar 28, 2025 | 0.72 | 0.72 | 0.60 | 0.60 | 0.60 | -13.87% | 174,352 |
Mar 27, 2025 | 0.74 | 0.74 | 0.62 | 0.70 | 0.70 | -5.59% | 220,856 |
Mar 26, 2025 | 0.85 | 0.86 | 0.73 | 0.74 | 0.74 | -11.02% | 159,253 |
Mar 25, 2025 | 0.81 | 0.88 | 0.74 | 0.83 | 0.83 | -0.99% | 244,165 |
Mar 24, 2025 | 0.91 | 0.91 | 0.80 | 0.84 | 0.84 | -4.66% | 285,462 |
Mar 21, 2025 | 0.92 | 0.93 | 0.84 | 0.88 | 0.88 | -2.01% | 391,146 |
Mar 20, 2025 | 0.75 | 0.94 | 0.75 | 0.90 | 0.90 | 23.05% | 1,016,169 |
Mar 19, 2025 | 0.66 | 0.78 | 0.65 | 0.73 | 0.73 | 13.27% | 553,962 |
Mar 18, 2025 | 0.56 | 0.69 | 0.56 | 0.64 | 0.64 | 10.97% | 312,576 |
Mar 17, 2025 | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | 4.86% | 179,477 |
Mar 14, 2025 | 0.53 | 0.58 | 0.52 | 0.55 | 0.55 | 0.56% | 171,434 |
Mar 13, 2025 | 0.56 | 0.57 | 0.52 | 0.55 | 0.55 | -3.07% | 131,564 |
Mar 12, 2025 | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | 1.50% | 94,853 |
Mar 11, 2025 | 0.54 | 0.57 | 0.51 | 0.56 | 0.56 | 1.64% | 136,849 |
Mar 10, 2025 | 0.53 | 0.61 | 0.52 | 0.55 | 0.55 | -0.72% | 175,821 |
Mar 7, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | 0.64% | 148,288 |
Mar 6, 2025 | 0.53 | 0.59 | 0.53 | 0.55 | 0.55 | -3.34% | 177,767 |
Mar 5, 2025 | 0.59 | 0.61 | 0.52 | 0.57 | 0.57 | -6.33% | 311,164 |
Mar 4, 2025 | 0.63 | 0.64 | 0.56 | 0.61 | 0.61 | -4.99% | 216,678 |
Mar 3, 2025 | 0.69 | 0.70 | 0.60 | 0.64 | 0.64 | -5.37% | 441,707 |
Feb 28, 2025 | 0.67 | 0.71 | 0.66 | 0.68 | 0.68 | -3.62% | 315,702 |
Feb 27, 2025 | 0.80 | 0.81 | 0.69 | 0.70 | 0.70 | -10.06% | 359,819 |
Feb 26, 2025 | 0.75 | 0.81 | 0.74 | 0.78 | 0.78 | 6.86% | 239,814 |
Feb 25, 2025 | 0.84 | 0.84 | 0.71 | 0.73 | 0.73 | -12.89% | 443,688 |
Feb 24, 2025 | 0.92 | 0.92 | 0.68 | 0.84 | 0.84 | -8.02% | 810,161 |
Feb 21, 2025 | 0.92 | 1.02 | 0.88 | 0.91 | 0.91 | 1.21% | 878,814 |
Feb 20, 2025 | 1.02 | 1.08 | 0.87 | 0.90 | 0.90 | -8.15% | 1,362,697 |
Feb 19, 2025 | 1.05 | 1.08 | 0.90 | 0.98 | 0.98 | -10.90% | 1,950,776 |
Feb 18, 2025 | 1.20 | 1.33 | 0.97 | 1.10 | 1.10 | -9.09% | 4,059,756 |
Feb 14, 2025 | 0.91 | 1.42 | 0.85 | 1.21 | 1.21 | 35.79% | 8,412,226 |
Feb 13, 2025 | 0.76 | 0.95 | 0.70 | 0.89 | 0.89 | 11.30% | 4,102,634 |
Feb 12, 2025 | 0.90 | 1.00 | 0.63 | 0.80 | 0.80 | -19.94% | 9,412,563 |
Feb 11, 2025 | 2.11 | 2.19 | 0.95 | 1.00 | 1.00 | -53.49% | 7,433,866 |