Fitell Corporation (FTEL)
NASDAQ: FTEL · Real-Time Price · USD
5.80
+0.53 (10.06%)
At close: Dec 20, 2024, 4:00 PM
5.78
-0.02 (-0.34%)
After-hours: Dec 20, 2024, 6:38 PM EST
Fitell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.13 | 5.89 | 4.99 | 5.80 | 5.80 | 10.06% | 199,459 |
| Dec 19, 2024 | 6.68 | 7.90 | 4.62 | 5.27 | 5.27 | -24.71% | 1,773,300 |
| Dec 18, 2024 | 27.94 | 49.50 | 5.00 | 7.00 | 7.00 | -81.77% | 1,691,200 |
| 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% | 185,600 |
| 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% | 214,200 |
| Dec 6, 2024 | 29.18 | 33.64 | 28.23 | 33.00 | 33.00 | 13.60% | 165,800 |
| Dec 5, 2024 | 29.77 | 30.20 | 28.10 | 29.05 | 29.05 | -1.16% | 27,200 |
| 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% | 65,700 |
| 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% | 142,500 |
| 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 | 26.84 | 23.78 | 25.23 | 25.23 | 5.79% | 116,800 |
| 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% | 465,600 |
| 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 | - | 82,600 |
| Nov 13, 2024 | 30.01 | 30.81 | 27.03 | 28.20 | 28.20 | -6.00% | 178,100 |
| 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% | 69,900 |
| 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% | 56,600 |
| 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% | 74,100 |
| Oct 16, 2024 | 17.16 | 18.40 | 16.48 | 18.14 | 18.14 | 5.28% | 75,100 |
| 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% | 26,600 |
| Oct 8, 2024 | 15.60 | 16.00 | 15.50 | 15.93 | 15.93 | 3.37% | 40,400 |
| Oct 7, 2024 | 16.79 | 17.22 | 15.20 | 15.41 | 15.41 | -9.88% | 164,000 |
| 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% | 50,300 |
| 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% | 70,409 |
| Sep 30, 2024 | 16.40 | 16.93 | 16.00 | 16.22 | 16.22 | -1.16% | 34,100 |
| 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% | 80,000 |
| 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% | 157,300 |
| 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% | 166,600 |
| 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% | 640,900 |
| Sep 12, 2024 | 17.34 | 18.93 | 16.55 | 18.34 | 18.34 | 4.26% | 194,500 |
| 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% | 210,000 |
| Sep 6, 2024 | 12.63 | 13.75 | 12.34 | 13.25 | 13.25 | 4.58% | 195,100 |
| Sep 5, 2024 | 13.90 | 14.90 | 12.21 | 12.67 | 12.67 | -10.01% | 672,647 |
| Sep 4, 2024 | 15.37 | 16.69 | 13.33 | 14.08 | 14.08 | -6.13% | 209,400 |
| Sep 3, 2024 | 14.82 | 16.50 | 13.51 | 15.00 | 15.00 | 0.60% | 307,839 |
| Aug 30, 2024 | 16.21 | 17.37 | 14.68 | 14.91 | 14.91 | -8.81% | 162,247 |
| Aug 29, 2024 | 17.59 | 18.19 | 15.86 | 16.35 | 16.35 | -7.99% | 76,700 |
| Aug 28, 2024 | 16.76 | 18.02 | 16.76 | 17.77 | 17.77 | 4.65% | 29,195 |
| Aug 27, 2024 | 18.54 | 18.54 | 16.60 | 16.98 | 16.98 | -6.45% | 54,800 |
| Aug 26, 2024 | 16.77 | 18.62 | 16.58 | 18.15 | 18.15 | 8.68% | 89,749 |
| Aug 23, 2024 | 14.30 | 18.00 | 13.91 | 16.70 | 16.70 | 19.20% | 142,733 |
| Aug 22, 2024 | 14.58 | 15.07 | 13.66 | 14.01 | 14.01 | -2.64% | 44,002 |
| Aug 21, 2024 | 13.38 | 14.50 | 13.18 | 14.39 | 14.39 | 6.99% | 111,909 |
| Aug 20, 2024 | 14.69 | 15.20 | 13.09 | 13.45 | 13.45 | -10.39% | 145,736 |
| Aug 19, 2024 | 15.45 | 16.36 | 14.65 | 15.01 | 15.01 | -3.60% | 39,900 |
| Aug 16, 2024 | 16.64 | 16.99 | 15.50 | 15.57 | 15.57 | -3.71% | 43,467 |
| Aug 15, 2024 | 14.62 | 16.43 | 14.51 | 16.17 | 16.17 | 11.52% | 76,512 |
| Aug 14, 2024 | 13.36 | 14.61 | 13.36 | 14.50 | 14.50 | 9.10% | 53,019 |
| Aug 13, 2024 | 13.39 | 13.80 | 12.81 | 13.29 | 13.29 | -1.41% | 46,734 |
| Aug 12, 2024 | 13.40 | 15.20 | 13.40 | 13.48 | 13.48 | -0.15% | 84,932 |
| Aug 9, 2024 | 15.23 | 16.83 | 11.01 | 13.50 | 13.50 | -11.99% | 431,443 |
| Aug 8, 2024 | 14.09 | 17.37 | 14.05 | 15.34 | 15.34 | 9.49% | 157,801 |
| Aug 7, 2024 | 16.13 | 16.61 | 13.56 | 14.01 | 14.01 | -12.98% | 163,800 |
| Aug 6, 2024 | 21.28 | 22.00 | 15.56 | 16.10 | 16.10 | -20.57% | 228,928 |
| Aug 5, 2024 | 18.04 | 22.00 | 17.05 | 20.27 | 20.27 | 3.16% | 138,100 |
| Aug 2, 2024 | 19.69 | 26.00 | 19.28 | 19.65 | 19.65 | 0.98% | 533,126 |
| Aug 1, 2024 | 18.00 | 19.59 | 17.59 | 19.46 | 19.46 | 9.57% | 114,651 |