Fitell Corporation (FTEL)
8.46
0.53 (6.68%)
At close: Jan 15, 2025, 11:10 AM
FTEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.62 | 10.46 | 7.57 | 7.93 | -1.94 | -19.66% | 335,388 |
| 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 |
| Dec 5, 2024 | 29.77 | 30.20 | 28.10 | 29.05 | -0.34 | -1.16% | 27,200 |
| Dec 4, 2024 | 29.26 | 29.92 | 28.08 | 29.39 | 0.34 | 1.17% | 97,651 |
| Dec 3, 2024 | 28.39 | 30.00 | 27.51 | 29.05 | 0.83 | 2.94% | 57,126 |
| Dec 2, 2024 | 29.00 | 29.00 | 26.65 | 28.22 | -0.41 | -1.43% | 65,700 |
| Nov 29, 2024 | 28.01 | 28.63 | 27.06 | 28.63 | 1.63 | 6.04% | 131,244 |
| Nov 27, 2024 | 26.88 | 27.73 | 24.61 | 27.00 | 1.01 | 3.89% | 142,500 |
| Nov 26, 2024 | 22.69 | 26.56 | 22.69 | 25.99 | 2.14 | 8.97% | 106,443 |
| Nov 25, 2024 | 25.23 | 25.40 | 22.95 | 23.85 | -1.38 | -5.47% | 207,364 |
| Nov 22, 2024 | 23.86 | 26.84 | 23.78 | 25.23 | 1.38 | 5.79% | 116,800 |
| Nov 21, 2024 | 30.00 | 31.38 | 22.48 | 23.85 | -5.90 | -19.83% | 283,750 |
| Nov 20, 2024 | 34.57 | 35.00 | 27.16 | 29.75 | -2.37 | -7.38% | 829,986 |
| Nov 19, 2024 | 30.90 | 35.50 | 29.50 | 32.12 | 0.72 | 2.29% | 465,600 |
| Nov 18, 2024 | 36.02 | 39.88 | 30.70 | 31.40 | -4.85 | -13.38% | 387,336 |
| Nov 15, 2024 | 28.70 | 36.69 | 28.60 | 36.25 | 8.05 | 28.55% | 358,407 |
| Nov 14, 2024 | 27.51 | 28.99 | 27.00 | 28.20 | 0.00 | 0.00% | 82,600 |
| Nov 13, 2024 | 30.01 | 30.81 | 27.03 | 28.20 | -1.80 | -6.00% | 178,100 |
| Nov 12, 2024 | 29.85 | 32.78 | 29.30 | 30.00 | -0.50 | -1.64% | 102,051 |
| Nov 11, 2024 | 31.88 | 32.20 | 28.15 | 30.50 | -0.50 | -1.61% | 82,930 |
| Nov 8, 2024 | 27.05 | 32.38 | 27.05 | 31.00 | 3.46 | 12.56% | 80,657 |
| Nov 7, 2024 | 31.20 | 32.15 | 25.04 | 27.54 | -3.73 | -11.93% | 113,355 |
| Nov 6, 2024 | 34.00 | 34.83 | 30.80 | 31.27 | -1.32 | -4.05% | 63,051 |
| Nov 5, 2024 | 30.00 | 33.99 | 29.65 | 32.59 | 2.83 | 9.51% | 61,310 |
| Nov 4, 2024 | 30.61 | 31.71 | 28.68 | 29.76 | -0.70 | -2.30% | 73,802 |
| Nov 1, 2024 | 32.49 | 32.49 | 29.54 | 30.46 | -1.66 | -5.17% | 67,034 |
| Oct 31, 2024 | 33.96 | 35.97 | 31.51 | 32.12 | -1.89 | -5.56% | 69,900 |