Fitell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.53	0.54	0.43	0.45	0.45	-17.08%	391,828
May 29, 2025	0.56	0.56	0.53	0.54	0.54	-0.24%	34,839
May 28, 2025	0.53	0.56	0.53	0.54	0.54	0.76%	134,985
May 27, 2025	0.55	0.57	0.53	0.54	0.54	-1.78%	40,672
May 23, 2025	0.53	0.57	0.52	0.55	0.55	0.29%	54,140
May 22, 2025	0.51	0.56	0.51	0.55	0.55	3.22%	54,598
May 21, 2025	0.53	0.55	0.53	0.53	0.53	0.21%	38,908
May 20, 2025	0.53	0.55	0.52	0.53	0.53	-0.19%	49,258
May 19, 2025	0.55	0.57	0.52	0.53	0.53	-6.68%	39,391
May 16, 2025	0.53	0.57	0.51	0.57	0.57	6.08%	96,161
May 15, 2025	0.49	0.54	0.49	0.54	0.54	7.28%	68,931
May 14, 2025	0.52	0.55	0.49	0.50	0.50	-0.24%	96,866
May 13, 2025	0.52	0.55	0.49	0.50	0.50	-3.62%	146,037
May 12, 2025	0.50	0.52	0.48	0.52	0.52	-0.90%	191,156
May 9, 2025	0.54	0.54	0.50	0.52	0.52	-0.81%	32,309
May 8, 2025	0.49	0.54	0.48	0.53	0.53	3.73%	133,746
May 7, 2025	0.50	0.54	0.48	0.51	0.51	1.59%	68,585
May 6, 2025	0.49	0.55	0.48	0.50	0.50	6.81%	173,654
May 5, 2025	0.46	0.48	0.45	0.47	0.47	-1.26%	90,159
May 2, 2025	0.43	0.50	0.43	0.48	0.48	7.30%	191,304
May 1, 2025	0.46	0.49	0.43	0.44	0.44	-2.91%	125,003
Apr 30, 2025	0.54	0.54	0.43	0.46	0.46	-16.78%	232,370
Apr 29, 2025	0.57	0.59	0.53	0.55	0.55	-7.37%	144,734
Apr 28, 2025	0.60	0.63	0.56	0.59	0.59	-2.79%	170,207
Apr 25, 2025	0.59	0.63	0.58	0.61	0.61	5.85%	29,414
Apr 24, 2025	0.57	0.62	0.57	0.58	0.58	-3.68%	61,496
Apr 23, 2025	0.56	0.60	0.55	0.60	0.60	4.55%	48,239
Apr 22, 2025	0.54	0.57	0.54	0.57	0.57	3.96%	70,153
Apr 21, 2025	0.60	0.64	0.54	0.55	0.55	-14.03%	116,207
Apr 17, 2025	0.64	0.65	0.61	0.64	0.64	-2.29%	75,164
Apr 16, 2025	0.65	0.68	0.62	0.66	0.66	-3.53%	89,726
Apr 15, 2025	0.65	0.69	0.65	0.68	0.68	1.36%	69,167
Apr 14, 2025	0.68	0.70	0.65	0.67	0.67	-1.49%	73,983
Apr 11, 2025	0.64	0.69	0.64	0.68	0.68	2.64%	71,411
Apr 10, 2025	0.65	0.68	0.62	0.66	0.66	3.08%	92,147
Apr 9, 2025	0.69	0.69	0.61	0.64	0.64	-4.38%	138,096
Apr 8, 2025	0.67	0.75	0.64	0.67	0.67	1.53%	147,352
Apr 7, 2025	0.61	0.67	0.57	0.66	0.66	10.15%	167,373
Apr 4, 2025	0.57	0.69	0.56	0.60	0.60	-3.78%	189,733
Apr 3, 2025	0.62	0.67	0.60	0.62	0.62	-6.50%	127,902
Apr 2, 2025	0.62	0.69	0.62	0.67	0.67	4.74%	75,132
Apr 1, 2025	0.55	0.66	0.55	0.64	0.64	11.89%	95,840
Mar 31, 2025	0.60	0.60	0.53	0.57	0.57	-5.05%	122,232
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