Fitell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	2.86	2.87	2.07	2.15	2.15	-20.07%	1,058,652
Feb 7, 2025	5.42	5.63	2.50	2.69	2.69	-57.17%	2,253,979
Feb 6, 2025	7.02	7.30	5.69	6.28	6.28	-10.41%	846,365
Feb 5, 2025	9.49	9.49	6.84	7.01	7.01	-23.89%	691,771
Feb 4, 2025	9.40	9.51	8.55	9.21	9.21	-2.64%	611,363
Feb 3, 2025	9.60	10.27	8.91	9.46	9.46	-4.73%	512,013
Jan 31, 2025	10.70	10.90	9.63	9.93	9.93	-7.80%	303,870
Jan 30, 2025	10.49	11.08	10.08	10.77	10.77	4.66%	328,814
Jan 29, 2025	9.60	10.66	9.23	10.29	10.29	10.82%	311,062
Jan 28, 2025	8.91	9.29	8.74	9.29	9.29	3.51%	300,081
Jan 27, 2025	10.49	10.49	8.60	8.97	8.97	-14.00%	446,861
Jan 24, 2025	9.18	11.15	9.18	10.43	10.43	10.37%	506,080
Jan 23, 2025	9.69	9.80	9.15	9.45	9.45	-3.77%	457,654
Jan 22, 2025	10.03	10.59	9.55	9.82	9.82	-1.01%	503,324
Jan 21, 2025	9.70	10.20	9.38	9.92	9.92	-0.80%	505,614
Jan 17, 2025	9.73	11.15	9.50	10.00	10.00	4.60%	515,639
Jan 16, 2025	8.75	9.68	8.75	9.56	9.56	3.91%	358,419