Fitell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.43	0.45	0.43	0.44	0.44	0.76%	20,513
Sep 4, 2025	0.50	0.50	0.42	0.43	0.43	-7.89%	91,412
Sep 3, 2025	0.47	0.48	0.47	0.47	0.47	-1.88%	18,357
Sep 2, 2025	0.48	0.48	0.46	0.48	0.48	3.85%	9,561
Aug 29, 2025	0.45	0.48	0.45	0.46	0.46	1.75%	20,316
Aug 28, 2025	0.47	0.47	0.45	0.45	0.45	-3.74%	23,712
Aug 27, 2025	0.46	0.49	0.46	0.47	0.47	1.95%	15,631
Aug 26, 2025	0.50	0.51	0.46	0.46	0.46	0.22%	72,146
Aug 25, 2025	0.49	0.50	0.46	0.46	0.46	-0.45%	34,228
Aug 22, 2025	0.48	0.48	0.45	0.46	0.46	-5.50%	41,973
Aug 21, 2025	0.48	0.50	0.44	0.49	0.49	1.88%	45,387
Aug 20, 2025	0.49	0.49	0.48	0.48	0.48	-6.94%	23,499
Aug 19, 2025	0.52	0.54	0.48	0.52	0.52	-4.13%	111,517
Aug 18, 2025	0.48	0.55	0.48	0.54	0.54	11.73%	39,550
Aug 15, 2025	0.48	0.51	0.48	0.48	0.48	-3.56%	35,595
Aug 14, 2025	0.47	0.56	0.47	0.50	0.50	5.74%	105,845
Aug 13, 2025	0.47	0.49	0.47	0.47	0.47	-4.02%	29,564
Aug 12, 2025	0.46	0.50	0.44	0.49	0.49	4.73%	137,127
Aug 11, 2025	0.48	0.49	0.46	0.47	0.47	-2.97%	72,537
Aug 8, 2025	0.52	0.52	0.47	0.48	0.48	-6.88%	59,651
Aug 7, 2025	0.50	0.52	0.50	0.52	0.52	-	38,286
Aug 6, 2025	0.52	0.53	0.50	0.52	0.52	1.98%	70,853
Aug 5, 2025	0.49	0.52	0.49	0.51	0.51	2.70%	126,791
Aug 4, 2025	0.55	0.61	0.49	0.50	0.50	-7.88%	164,515
Aug 1, 2025	0.51	0.55	0.50	0.54	0.54	3.65%	113,981
Jul 31, 2025	0.56	0.58	0.50	0.52	0.52	-7.95%	207,733
Jul 30, 2025	0.70	0.70	0.54	0.56	0.56	-21.10%	401,846
Jul 29, 2025	0.79	0.83	0.69	0.72	0.72	-11.60%	274,539
Jul 28, 2025	0.93	0.93	0.78	0.81	0.81	-12.18%	334,764
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