Fitell Corporation (FTEL)
0.91
0.01 (1.09%)
At close: Feb 21, 2025, 3:37 PM
FTEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.02 | 1.08 | 0.87 | 0.90 | -0.08 | -8.16% | 1,339,624 |
| Feb 19, 2025 | 1.05 | 1.08 | 0.90 | 0.98 | -0.12 | -10.91% | 1,950,800 |
| Feb 18, 2025 | 1.20 | 1.33 | 0.97 | 1.10 | -0.11 | -9.09% | 4,059,800 |
| Feb 14, 2025 | 0.91 | 1.42 | 0.85 | 1.21 | 0.32 | 35.96% | 8,412,226 |
| Feb 13, 2025 | 0.76 | 0.95 | 0.70 | 0.89 | 0.09 | 11.25% | 4,102,634 |
| Feb 12, 2025 | 0.90 | 1.00 | 0.63 | 0.80 | -0.20 | -20.00% | 9,412,600 |
| Feb 11, 2025 | 2.11 | 2.19 | 0.95 | 1.00 | -1.15 | -53.49% | 7,433,900 |
| Feb 10, 2025 | 2.86 | 2.87 | 2.07 | 2.15 | -0.54 | -20.07% | 1,073,200 |
| Feb 7, 2025 | 5.42 | 5.63 | 2.50 | 2.69 | -3.59 | -57.17% | 2,296,300 |
| Feb 6, 2025 | 7.02 | 7.30 | 5.69 | 6.28 | -0.73 | -10.41% | 846,400 |
| Feb 5, 2025 | 9.49 | 9.49 | 6.84 | 7.01 | -2.20 | -23.89% | 691,771 |
| Feb 4, 2025 | 9.40 | 9.51 | 8.55 | 9.21 | -0.25 | -2.64% | 611,400 |
| Feb 3, 2025 | 9.60 | 10.27 | 8.91 | 9.46 | -0.47 | -4.73% | 512,013 |
| Jan 31, 2025 | 10.70 | 10.90 | 9.63 | 9.93 | -0.84 | -7.80% | 303,900 |
| Jan 30, 2025 | 10.49 | 11.08 | 10.07 | 10.77 | 0.48 | 4.66% | 328,814 |
| Jan 29, 2025 | 9.60 | 10.66 | 9.23 | 10.29 | 1.00 | 10.76% | 311,062 |
| Jan 28, 2025 | 8.91 | 9.29 | 8.74 | 9.29 | 0.32 | 3.57% | 300,100 |
| Jan 27, 2025 | 10.49 | 10.49 | 8.60 | 8.97 | -1.46 | -14.00% | 446,900 |
| Jan 24, 2025 | 9.18 | 11.15 | 9.18 | 10.43 | 0.98 | 10.37% | 506,100 |
| Jan 23, 2025 | 9.69 | 9.80 | 9.15 | 9.45 | -0.37 | -3.77% | 457,700 |
| Jan 22, 2025 | 10.03 | 10.59 | 9.55 | 9.82 | -0.10 | -1.01% | 503,324 |
| Jan 21, 2025 | 9.70 | 10.20 | 9.38 | 9.92 | -0.08 | -0.80% | 505,614 |
| Jan 17, 2025 | 9.73 | 11.15 | 9.50 | 10.00 | 0.44 | 4.60% | 515,639 |
| Jan 16, 2025 | 8.75 | 9.68 | 8.75 | 9.56 | 0.36 | 3.91% | 358,419 |
| Jan 15, 2025 | 8.15 | 9.69 | 8.05 | 9.20 | 1.27 | 16.02% | 356,098 |
| Jan 14, 2025 | 9.62 | 10.46 | 7.57 | 7.93 | -1.94 | -19.66% | 335,665 |
| Jan 13, 2025 | 10.51 | 11.30 | 9.59 | 9.87 | -0.47 | -4.55% | 361,869 |
| Jan 10, 2025 | 10.30 | 11.00 | 9.94 | 10.34 | -0.35 | -3.27% | 305,900 |
| Jan 8, 2025 | 8.89 | 11.73 | 8.70 | 10.69 | 1.78 | 19.98% | 326,800 |
| Jan 7, 2025 | 8.93 | 9.70 | 8.80 | 8.91 | -0.04 | -0.45% | 106,000 |
| Jan 6, 2025 | 9.26 | 9.30 | 8.50 | 8.95 | -0.59 | -6.18% | 67,027 |
| Jan 3, 2025 | 9.76 | 9.76 | 9.01 | 9.54 | -0.11 | -1.14% | 76,100 |
| Jan 2, 2025 | 8.71 | 9.90 | 8.70 | 9.65 | 0.91 | 10.41% | 86,268 |
| Dec 31, 2024 | 9.05 | 9.43 | 8.57 | 8.74 | -0.30 | -3.32% | 40,000 |
| Dec 30, 2024 | 8.55 | 9.26 | 7.60 | 9.04 | 0.36 | 4.15% | 70,343 |
| Dec 27, 2024 | 8.78 | 9.31 | 8.51 | 8.68 | 0.08 | 0.93% | 52,711 |
| Dec 26, 2024 | 8.53 | 9.14 | 7.70 | 8.60 | 0.14 | 1.65% | 116,600 |
| Dec 24, 2024 | 9.51 | 9.81 | 8.01 | 8.46 | -1.11 | -11.60% | 179,500 |
| Dec 23, 2024 | 6.00 | 10.94 | 6.00 | 9.57 | 3.77 | 65.00% | 749,600 |
| Dec 20, 2024 | 5.13 | 5.89 | 4.99 | 5.80 | 0.53 | 10.06% | 200,572 |
| Dec 19, 2024 | 6.68 | 7.90 | 4.62 | 5.27 | -1.73 | -24.71% | 1,773,300 |
| Dec 18, 2024 | 27.94 | 49.50 | 5.00 | 7.00 | -31.39 | -81.77% | 1,691,200 |
| Dec 17, 2024 | 30.32 | 38.39 | 24.53 | 38.39 | 8.49 | 28.39% | 523,705 |
| Dec 16, 2024 | 28.29 | 30.75 | 27.10 | 29.90 | 1.27 | 4.44% | 126,636 |
| Dec 13, 2024 | 29.21 | 29.92 | 27.50 | 28.63 | -0.38 | -1.31% | 185,600 |
| Dec 12, 2024 | 32.83 | 34.76 | 27.40 | 29.01 | -3.82 | -11.64% | 541,110 |
| Dec 11, 2024 | 33.73 | 36.50 | 31.50 | 32.83 | 0.69 | 2.15% | 385,719 |
| Dec 10, 2024 | 32.90 | 34.28 | 31.01 | 32.14 | 0.08 | 0.25% | 69,060 |
| Dec 9, 2024 | 33.00 | 33.88 | 29.44 | 32.06 | -0.94 | -2.85% | 214,200 |
| Dec 6, 2024 | 29.18 | 33.64 | 28.23 | 33.00 | 3.95 | 13.60% | 165,800 |