Fitell Corporation (FTEL)
NASDAQ: FTEL · Real-Time Price · USD
1.630
-0.070 (-4.12%)
At close: Feb 27, 2026, 4:00 PM EST
1.670
+0.040 (2.45%)
After-hours: Feb 27, 2026, 7:54 PM EST
Fitell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.69 | 1.69 | 1.60 | 1.63 | 1.63 | -4.12% | 19,741 |
| Feb 26, 2026 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | 1.19% | 40,779 |
| Feb 25, 2026 | 1.77 | 1.78 | 1.65 | 1.68 | 1.68 | -4.55% | 35,297 |
| Feb 24, 2026 | 1.73 | 1.80 | 1.72 | 1.76 | 1.76 | 2.33% | 26,023 |
| Feb 23, 2026 | 1.86 | 1.86 | 1.65 | 1.72 | 1.72 | -9.47% | 42,241 |
| Feb 20, 2026 | 2.01 | 2.05 | 1.88 | 1.90 | 1.90 | -5.94% | 17,629 |
| Feb 19, 2026 | 2.01 | 2.08 | 1.96 | 2.02 | 2.02 | 2.02% | 30,520 |
| Feb 18, 2026 | 1.90 | 2.04 | 1.90 | 1.98 | 1.98 | 3.13% | 25,429 |
| Feb 17, 2026 | 2.03 | 2.16 | 1.91 | 1.92 | 1.92 | -3.52% | 25,383 |
| Feb 13, 2026 | 1.93 | 2.05 | 1.93 | 1.99 | 1.99 | 2.58% | 28,125 |
| Feb 12, 2026 | 2.06 | 2.06 | 1.91 | 1.94 | 1.94 | -3.00% | 29,673 |
| Feb 11, 2026 | 2.07 | 2.14 | 1.98 | 2.00 | 2.00 | -4.76% | 35,757 |
| Feb 10, 2026 | 2.27 | 2.28 | 2.04 | 2.10 | 2.10 | -3.23% | 37,784 |
| Feb 9, 2026 | 2.11 | 2.30 | 2.11 | 2.17 | 2.17 | 3.33% | 67,664 |
| Feb 6, 2026 | 1.83 | 2.17 | 1.73 | 2.10 | 2.10 | 11.70% | 195,569 |
| Feb 5, 2026 | 2.04 | 2.10 | 1.86 | 1.88 | 1.88 | -12.56% | 86,266 |
| Feb 4, 2026 | 2.40 | 2.52 | 2.13 | 2.15 | 2.15 | -8.12% | 133,245 |
| Feb 3, 2026 | 2.35 | 2.54 | 2.33 | 2.34 | 2.34 | -6.02% | 54,371 |
| Feb 2, 2026 | 2.44 | 2.59 | 2.22 | 2.49 | 2.49 | 2.05% | 112,715 |
| Jan 30, 2026 | 2.77 | 2.77 | 2.35 | 2.44 | 2.44 | -7.58% | 174,523 |
| Jan 29, 2026 | 2.78 | 2.80 | 2.45 | 2.64 | 2.64 | -7.04% | 209,211 |
| Jan 28, 2026 | 2.93 | 2.97 | 2.65 | 2.84 | 2.84 | -3.89% | 223,502 |
| Jan 27, 2026 | 3.14 | 3.15 | 2.80 | 2.96 | 2.96 | -4.37% | 220,086 |
| Jan 26, 2026 | 3.52 | 3.52 | 2.83 | 3.09 | 3.09 | -12.22% | 545,197 |
| Jan 23, 2026 | 3.66 | 3.85 | 3.40 | 3.52 | 3.52 | 4.45% | 1,432,284 |
| Jan 22, 2026 | 3.27 | 3.55 | 3.16 | 3.37 | 3.37 | 10.49% | 336,458 |
| Jan 21, 2026 | 3.00 | 3.25 | 2.96 | 3.05 | 3.05 | 1.67% | 126,753 |
| Jan 20, 2026 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | -6.83% | 85,182 |
| Jan 16, 2026 | 3.27 | 3.40 | 3.20 | 3.22 | 3.22 | -1.53% | 113,364 |
| Jan 15, 2026 | 3.05 | 3.50 | 3.03 | 3.27 | 3.27 | 8.28% | 172,911 |
| Jan 14, 2026 | 3.13 | 3.18 | 3.01 | 3.02 | 3.02 | -1.63% | 76,677 |
| Jan 13, 2026 | 3.26 | 3.30 | 3.07 | 3.07 | 3.07 | -5.83% | 113,584 |
| Jan 12, 2026 | 3.46 | 3.79 | 3.20 | 3.26 | 3.26 | -8.17% | 125,991 |
| Jan 9, 2026 | 3.51 | 3.65 | 3.30 | 3.55 | 3.55 | 1.43% | 303,992 |
| Jan 8, 2026 | 3.31 | 3.60 | 3.21 | 3.50 | 3.50 | -2.67% | 377,342 |
| Jan 7, 2026 | 3.24 | 3.60 | 2.91 | 3.60 | 3.60 | 10.17% | 220,632 |
| Jan 6, 2026 | 3.44 | 3.55 | 3.20 | 3.26 | 3.26 | -19.21% | 181,770 |
| Jan 5, 2026 | 4.56 | 4.64 | 4.01 | 4.04 | 4.04 | -8.84% | 213,574 |
| Jan 2, 2026 | 4.04 | 4.60 | 4.04 | 4.43 | 4.43 | 13.06% | 144,029 |
| Dec 31, 2025 | 4.88 | 4.96 | 3.75 | 3.92 | 3.92 | -28.19% | 331,628 |
| Dec 30, 2025 | 5.44 | 6.22 | 5.28 | 5.46 | 5.46 | -14.70% | 315,251 |
| Dec 29, 2025 | 7.09 | 7.44 | 6.08 | 6.40 | 5.60 | 9.61% | 3,180,801 |
| Dec 26, 2025 | 5.36 | 6.24 | 5.28 | 5.84 | 5.11 | 7.33% | 630,642 |
| Dec 24, 2025 | 5.28 | 5.63 | 5.28 | 5.44 | 4.76 | -2.84% | 20,550 |
| Dec 23, 2025 | 5.12 | 6.00 | 5.04 | 5.60 | 4.90 | 10.41% | 151,948 |
| Dec 22, 2025 | 5.12 | 5.19 | 4.97 | 5.07 | 4.44 | -0.98% | 32,890 |
| Dec 19, 2025 | 5.32 | 5.34 | 5.07 | 5.12 | 4.48 | -1.16% | 35,847 |
| Dec 18, 2025 | 5.20 | 5.36 | 5.09 | 5.18 | 4.53 | 2.23% | 45,826 |
| Dec 17, 2025 | 5.12 | 5.58 | 4.90 | 5.07 | 4.43 | 1.24% | 85,852 |
| Dec 16, 2025 | 5.30 | 5.52 | 4.88 | 5.01 | 4.38 | -6.62% | 70,218 |