Fitell Corporation (FTEL)
NASDAQ: FTEL · Real-Time Price · USD
0.5890
+0.0170 (2.97%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Fitell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.560.600.550.600.604.55%48,239
Apr 22, 20250.540.570.540.570.573.96%70,153
Apr 21, 20250.600.640.540.550.55-14.03%116,207
Apr 17, 20250.640.650.610.640.64-2.29%75,164
Apr 16, 20250.650.680.620.660.66-3.53%89,726
Apr 15, 20250.650.690.650.680.681.36%69,167
Apr 14, 20250.680.700.650.670.67-1.49%73,983
Apr 11, 20250.640.690.640.680.682.64%71,411
Apr 10, 20250.650.680.620.660.663.08%92,147
Apr 9, 20250.690.690.610.640.64-4.38%138,096
Apr 8, 20250.670.750.640.670.671.53%147,352
Apr 7, 20250.610.670.570.660.6610.15%167,373
Apr 4, 20250.570.690.560.600.60-3.78%189,733
Apr 3, 20250.620.670.600.620.62-6.50%127,902
Apr 2, 20250.620.690.620.670.674.74%75,132
Apr 1, 20250.550.660.550.640.6411.89%95,840
Mar 31, 20250.600.600.530.570.57-5.05%122,232
Mar 28, 20250.720.720.600.600.60-13.87%174,352
Mar 27, 20250.740.740.620.700.70-5.59%220,856
Mar 26, 20250.850.860.730.740.74-11.02%159,253
Mar 25, 20250.810.880.740.830.83-0.99%244,165
Mar 24, 20250.910.910.800.840.84-4.66%285,462
Mar 21, 20250.920.930.840.880.88-2.01%391,146
Mar 20, 20250.750.940.750.900.9023.05%1,016,169
Mar 19, 20250.660.780.650.730.7313.27%553,962
Mar 18, 20250.560.690.560.640.6410.97%312,576
Mar 17, 20250.550.580.540.580.584.86%179,477
Mar 14, 20250.530.580.520.550.550.56%171,434
Mar 13, 20250.560.570.520.550.55-3.07%131,564
Mar 12, 20250.550.570.530.570.571.50%94,853
Mar 11, 20250.540.570.510.560.561.64%136,849
Mar 10, 20250.530.610.520.550.55-0.72%175,821
Mar 7, 20250.560.570.530.550.550.64%148,288
Mar 6, 20250.530.590.530.550.55-3.34%177,767
Mar 5, 20250.590.610.520.570.57-6.33%311,164
Mar 4, 20250.630.640.560.610.61-4.99%216,678
Mar 3, 20250.690.700.600.640.64-5.37%441,707
Feb 28, 20250.670.710.660.680.68-3.62%315,702
Feb 27, 20250.800.810.690.700.70-10.06%359,819
Feb 26, 20250.750.810.740.780.786.86%239,814
Feb 25, 20250.840.840.710.730.73-12.89%443,688
Feb 24, 20250.920.920.680.840.84-8.02%810,161
Feb 21, 20250.921.020.880.910.911.21%878,814
Feb 20, 20251.021.080.870.900.90-8.15%1,362,697
Feb 19, 20251.051.080.900.980.98-10.90%1,950,776
Feb 18, 20251.201.330.971.101.10-9.09%4,059,756
Feb 14, 20250.911.420.851.211.2135.79%8,412,226
Feb 13, 20250.760.950.700.890.8911.30%4,102,634
Feb 12, 20250.901.000.630.800.80-19.94%9,412,563
Feb 11, 20252.112.190.951.001.00-53.49%7,433,866