Fitell Corporation (FTEL)
NASDAQ: FTEL · Real-Time Price · USD
4.220
-0.580 (-12.08%)
At close: Oct 13, 2025, 4:00 PM EDT
4.090
-0.130 (-3.08%)
After-hours: Oct 13, 2025, 7:06 PM EDT
Fitell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.80 | 4.80 | 3.84 | 4.22 | 4.22 | -12.08% | 218,414 |
| Oct 10, 2025 | 4.75 | 5.11 | 4.73 | 4.80 | 4.80 | 5.73% | 216,646 |
| Oct 9, 2025 | 5.63 | 5.65 | 4.51 | 4.54 | 4.54 | -22.92% | 365,130 |
| Oct 8, 2025 | 5.50 | 6.11 | 5.21 | 5.89 | 5.89 | 17.33% | 1,058,345 |
| Oct 7, 2025 | 4.97 | 5.17 | 4.61 | 5.02 | 5.02 | 0.40% | 1,423,044 |
| Oct 6, 2025 | 5.13 | 5.13 | 4.74 | 5.00 | 5.00 | -2.53% | 101,645 |
| Oct 3, 2025 | 5.40 | 5.41 | 4.90 | 5.13 | 5.13 | -3.57% | 187,926 |
| Oct 2, 2025 | 5.45 | 5.87 | 5.10 | 5.32 | 5.32 | -11.63% | 398,684 |
| Oct 1, 2025 | 5.25 | 6.11 | 5.12 | 6.02 | 6.02 | 12.73% | 220,863 |
| Sep 30, 2025 | 5.76 | 5.78 | 5.01 | 5.34 | 5.34 | -4.98% | 73,601 |
| Sep 29, 2025 | 6.01 | 6.04 | 5.50 | 5.62 | 5.62 | -4.10% | 111,670 |
| Sep 26, 2025 | 6.15 | 6.25 | 5.62 | 5.86 | 5.86 | -6.24% | 104,433 |
| Sep 25, 2025 | 6.65 | 6.96 | 6.18 | 6.25 | 6.25 | -6.02% | 112,918 |
| Sep 24, 2025 | 7.31 | 7.59 | 6.22 | 6.65 | 6.65 | -21.39% | 454,014 |
| Sep 23, 2025 | 13.60 | 15.79 | 7.12 | 8.46 | 8.46 | 9.93% | 3,374,513 |
| Sep 22, 2025 | 7.19 | 7.70 | 7.06 | 7.70 | 7.70 | 2.64% | 17,914 |
| Sep 19, 2025 | 7.64 | 8.00 | 7.04 | 7.50 | 7.50 | -3.77% | 13,492 |
| Sep 18, 2025 | 7.97 | 7.97 | 7.26 | 7.79 | 7.79 | 5.83% | 6,768 |
| Sep 17, 2025 | 7.18 | 7.52 | 6.88 | 7.36 | 7.36 | -2.22% | 10,467 |
| Sep 16, 2025 | 7.63 | 8.32 | 6.98 | 7.53 | 7.53 | -13.63% | 210,829 |
| Sep 15, 2025 | 9.23 | 9.28 | 8.16 | 8.72 | 8.72 | -7.49% | 6,195 |
| Sep 12, 2025 | 8.48 | 9.42 | 8.48 | 9.42 | 9.42 | 3.46% | 8,753 |
| Sep 11, 2025 | 8.64 | 9.76 | 8.43 | 9.11 | 9.11 | 1.66% | 19,916 |
| Sep 10, 2025 | 6.66 | 10.88 | 6.66 | 8.96 | 8.96 | 37.38% | 101,253 |
| Sep 9, 2025 | 6.40 | 6.72 | 6.26 | 6.52 | 6.52 | -1.39% | 4,542 |
| Sep 8, 2025 | 6.97 | 7.04 | 6.41 | 6.61 | 6.61 | -5.04% | 8,196 |
| Sep 5, 2025 | 6.88 | 7.19 | 6.88 | 6.97 | 6.97 | 0.77% | 1,282 |
| Sep 4, 2025 | 7.97 | 7.97 | 6.72 | 6.91 | 6.91 | -7.89% | 5,713 |
| Sep 3, 2025 | 7.57 | 7.73 | 7.50 | 7.50 | 7.50 | -1.88% | 1,147 |
| Sep 2, 2025 | 7.63 | 7.68 | 7.36 | 7.65 | 7.65 | 3.84% | 597 |
| Aug 29, 2025 | 7.23 | 7.68 | 7.23 | 7.37 | 7.37 | 1.75% | 1,269 |
| Aug 28, 2025 | 7.52 | 7.52 | 7.24 | 7.24 | 7.24 | -3.75% | 1,482 |
| Aug 27, 2025 | 7.36 | 7.84 | 7.36 | 7.52 | 7.52 | 1.95% | 976 |
| Aug 26, 2025 | 7.98 | 8.14 | 7.38 | 7.38 | 7.38 | 0.22% | 4,509 |
| Aug 25, 2025 | 7.78 | 8.00 | 7.31 | 7.36 | 7.36 | -0.46% | 2,139 |
| Aug 22, 2025 | 7.63 | 7.63 | 7.22 | 7.39 | 7.39 | -5.50% | 2,623 |
| Aug 21, 2025 | 7.68 | 7.98 | 7.04 | 7.82 | 7.82 | 1.88% | 2,836 |
| Aug 20, 2025 | 7.78 | 7.91 | 7.68 | 7.68 | 7.68 | -6.94% | 1,468 |
| Aug 19, 2025 | 8.34 | 8.69 | 7.68 | 8.25 | 8.25 | -4.12% | 6,969 |
| Aug 18, 2025 | 7.68 | 8.80 | 7.68 | 8.61 | 8.61 | 11.73% | 2,471 |
| Aug 15, 2025 | 7.68 | 8.16 | 7.68 | 7.70 | 7.70 | -3.57% | 2,224 |
| Aug 14, 2025 | 7.52 | 8.96 | 7.52 | 7.99 | 7.99 | 5.74% | 6,615 |
| Aug 13, 2025 | 7.50 | 7.87 | 7.44 | 7.56 | 7.56 | -4.03% | 1,847 |
| Aug 12, 2025 | 7.36 | 7.96 | 7.01 | 7.87 | 7.87 | 4.72% | 8,570 |
| Aug 11, 2025 | 7.72 | 7.84 | 7.36 | 7.52 | 7.52 | -2.97% | 4,533 |
| Aug 8, 2025 | 8.32 | 8.33 | 7.49 | 7.75 | 7.75 | -6.89% | 3,728 |
| Aug 7, 2025 | 8.00 | 8.32 | 8.00 | 8.32 | 8.32 | - | 2,392 |
| Aug 6, 2025 | 8.32 | 8.48 | 8.00 | 8.32 | 8.32 | 1.99% | 4,428 |
| Aug 5, 2025 | 7.84 | 8.32 | 7.84 | 8.16 | 8.16 | 2.69% | 7,924 |
| Aug 4, 2025 | 8.80 | 9.71 | 7.84 | 7.94 | 7.94 | -7.88% | 10,282 |