Fitell Corporation (FTEL)
NASDAQ: FTEL · Real-Time Price · USD
3.500
-0.096 (-2.67%)
At close: Jan 8, 2026, 4:00 PM EST
3.390
-0.110 (-3.14%)
After-hours: Jan 8, 2026, 5:13 PM EST
Fitell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 3.31 | 3.60 | 3.21 | 3.50 | 3.50 | -2.67% | 369,397 |
| Jan 7, 2026 | 3.24 | 3.60 | 2.91 | 3.60 | 3.60 | 10.17% | 213,683 |
| 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 |
| Dec 15, 2025 | 5.56 | 5.76 | 5.34 | 5.36 | 4.69 | -3.89% | 89,131 |
| Dec 12, 2025 | 5.84 | 5.99 | 5.49 | 5.58 | 4.88 | -3.46% | 68,067 |
| Dec 11, 2025 | 5.78 | 6.62 | 5.56 | 5.78 | 5.06 | -6.35% | 140,002 |
| Dec 10, 2025 | 6.56 | 6.64 | 5.51 | 6.17 | 5.40 | -6.74% | 101,483 |
| Dec 9, 2025 | 6.88 | 7.01 | 6.50 | 6.62 | 5.79 | -4.50% | 111,272 |
| Dec 8, 2025 | 6.71 | 7.40 | 6.52 | 6.93 | 6.06 | 6.27% | 180,513 |
| Dec 5, 2025 | 6.64 | 7.52 | 6.42 | 6.52 | 5.70 | -0.62% | 296,539 |
| Dec 4, 2025 | 7.04 | 7.84 | 6.45 | 6.56 | 5.74 | -13.14% | 309,296 |
| Dec 3, 2025 | 9.80 | 10.56 | 7.55 | 7.55 | 6.61 | -20.67% | 852,513 |
| Dec 2, 2025 | 14.56 | 16.00 | 9.52 | 9.52 | 8.33 | -0.83% | 15,561,069 |
| Dec 1, 2025 | 9.48 | 12.80 | 8.32 | 9.60 | 8.40 | 41.18% | 10,294,238 |
| Nov 28, 2025 | 6.56 | 6.84 | 6.40 | 6.80 | 5.95 | 4.68% | 22,594 |
| Nov 26, 2025 | 5.80 | 6.72 | 5.61 | 6.50 | 5.68 | 11.69% | 14,678 |
| Nov 25, 2025 | 5.60 | 6.40 | 5.33 | 5.82 | 5.09 | 2.39% | 11,877 |
| Nov 24, 2025 | 5.22 | 6.28 | 5.20 | 5.68 | 4.97 | 9.69% | 39,340 |
| Nov 21, 2025 | 5.33 | 5.59 | 4.99 | 5.18 | 4.53 | -0.40% | 9,455 |
| Nov 20, 2025 | 5.71 | 6.32 | 5.12 | 5.20 | 4.55 | -11.69% | 24,310 |
| Nov 19, 2025 | 6.20 | 6.45 | 5.71 | 5.89 | 5.15 | -9.83% | 16,274 |
| Nov 18, 2025 | 6.24 | 6.67 | 6.24 | 6.53 | 5.71 | 1.71% | 15,258 |
| Nov 17, 2025 | 7.28 | 7.28 | 6.24 | 6.42 | 5.62 | -7.87% | 19,799 |
| Nov 14, 2025 | 6.64 | 7.58 | 6.40 | 6.97 | 6.10 | -2.09% | 25,252 |
| Nov 13, 2025 | 7.20 | 8.08 | 6.72 | 7.12 | 6.23 | -10.15% | 38,601 |
| Nov 12, 2025 | 8.00 | 8.56 | 7.68 | 7.92 | 6.93 | -1.00% | 36,261 |
| Nov 11, 2025 | 8.40 | 8.72 | 8.00 | 8.00 | 7.00 | -10.71% | 70,537 |
| Nov 10, 2025 | 9.76 | 10.56 | 8.48 | 8.96 | 7.84 | -15.15% | 94,631 |
| Nov 7, 2025 | 10.88 | 11.04 | 8.16 | 10.56 | 9.24 | -12.58% | 266,917 |
| Nov 6, 2025 | 27.28 | 27.92 | 11.60 | 12.08 | 10.57 | -31.99% | 8,050,108 |
| Nov 5, 2025 | 16.96 | 18.32 | 16.16 | 17.76 | 15.54 | 4.72% | 7,303 |
| Nov 4, 2025 | 19.20 | 19.68 | 15.36 | 16.96 | 14.84 | -14.52% | 17,466 |
| Nov 3, 2025 | 21.76 | 21.76 | 19.36 | 19.84 | 17.36 | -5.34% | 7,766 |
| Oct 31, 2025 | 21.76 | 21.76 | 20.16 | 20.96 | 18.34 | -3.68% | 8,886 |
| Oct 30, 2025 | 19.52 | 22.40 | 19.20 | 21.76 | 19.04 | 15.25% | 32,225 |
| Oct 29, 2025 | 31.36 | 32.58 | 15.28 | 18.88 | 16.52 | -39.95% | 69,217 |
| Oct 28, 2025 | 34.08 | 34.71 | 30.64 | 31.44 | 27.51 | -6.43% | 6,997 |