Fitell Corporation (FTEL)

AI Score

Unlock

0.67

0.00 (0.01%)

At close: Apr 15, 2025, 3:58 PM

0.66

-1.85%

After-hours: Apr 15, 2025, 07:56 PM EDT

Fitell Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.68	0.68	0.70	0.69	0.65	0.65	0.67	0.67	-1.47%	73,882
Apr 11, 2025	0.64	0.64	0.69	0.69	0.64	0.64	0.68	0.68	3.03%	71,411
Apr 10, 2025	0.65	0.65	0.68	0.68	0.62	0.62	0.66	0.66	3.13%	92,147
Apr 9, 2025	0.69	0.69	0.69	0.69	0.61	0.61	0.64	0.64	-4.48%	138,100
Apr 8, 2025	0.67	0.67	0.75	0.75	0.64	0.64	0.67	0.67	1.52%	147,352
Apr 7, 2025	0.61	0.61	0.67	0.67	0.57	0.57	0.66	0.66	10.00%	167,400
Apr 4, 2025	0.57	0.57	0.69	0.69	0.56	0.56	0.60	0.60	-3.23%	189,733
Apr 3, 2025	0.62	0.62	0.67	0.67	0.60	0.60	0.62	0.62	-7.46%	127,902
Apr 2, 2025	0.62	0.62	0.69	0.69	0.62	0.62	0.67	0.67	4.69%	75,132
Apr 1, 2025	0.55	0.55	0.66	0.66	0.55	0.55	0.64	0.64	12.28%	95,840
Mar 31, 2025	0.60	0.60	0.60	0.60	0.53	0.53	0.57	0.57	-5.00%	122,232
Mar 28, 2025	0.72	0.72	0.72	0.72	0.60	0.60	0.60	0.60	-14.29%	174,400
Mar 27, 2025	0.74	0.74	0.74	0.74	0.62	0.62	0.70	0.70	-5.41%	220,900
Mar 26, 2025	0.85	0.85	0.86	0.86	0.73	0.73	0.74	0.74	-10.84%	159,300
Mar 25, 2025	0.81	0.81	0.88	0.88	0.74	0.74	0.83	0.83	-1.19%	244,200
Mar 24, 2025	0.91	0.91	0.91	0.91	0.80	0.80	0.84	0.84	-4.55%	285,500
Mar 21, 2025	0.92	0.92	0.93	0.93	0.84	0.84	0.88	0.88	-2.22%	391,146
Mar 20, 2025	0.75	0.75	0.94	0.94	0.75	0.75	0.90	0.90	23.29%	1,016,200
Mar 19, 2025	0.66	0.66	0.78	0.78	0.65	0.65	0.73	0.73	14.06%	554,000
Mar 18, 2025	0.56	0.56	0.69	0.69	0.56	0.56	0.64	0.64	10.34%	312,576
Mar 17, 2025	0.55	0.55	0.58	0.58	0.54	0.54	0.58	0.58	5.45%	179,477
Mar 14, 2025	0.53	0.53	0.58	0.58	0.52	0.52	0.55	0.55	0.00%	171,434
Mar 13, 2025	0.56	0.56	0.57	0.57	0.52	0.52	0.55	0.55	-3.51%	131,564
Mar 12, 2025	0.55	0.55	0.57	0.57	0.53	0.53	0.57	0.57	1.79%	94,900
Mar 11, 2025	0.54	0.54	0.57	0.57	0.51	0.51	0.56	0.56	1.82%	136,849
Mar 10, 2025	0.53	0.53	0.61	0.61	0.52	0.52	0.55	0.55	0.00%	182,537
Mar 7, 2025	0.56	0.56	0.57	0.57	0.53	0.53	0.55	0.55	0.00%	148,300
Mar 6, 2025	0.53	0.53	0.59	0.59	0.53	0.53	0.55	0.55	-3.51%	177,767
Mar 5, 2025	0.59	0.59	0.61	0.61	0.52	0.52	0.57	0.57	-6.56%	311,200
Mar 4, 2025	0.63	0.63	0.64	0.64	0.56	0.56	0.61	0.61	-4.69%	216,700
Mar 3, 2025	0.69	0.69	0.70	0.70	0.60	0.60	0.64	0.64	-5.88%	441,707
Feb 28, 2025	0.67	0.67	0.71	0.71	0.66	0.66	0.68	0.68	-2.86%	315,702
Feb 27, 2025	0.80	0.80	0.81	0.81	0.69	0.69	0.70	0.70	-10.26%	359,819
Feb 26, 2025	0.75	0.75	0.81	0.81	0.74	0.74	0.78	0.78	6.85%	239,814
Feb 25, 2025	0.84	0.83	0.84	0.83	0.71	0.71	0.73	0.73	-13.10%	443,700
Feb 24, 2025	0.92	0.92	0.92	0.92	0.68	0.68	0.84	0.84	-7.69%	810,200
Feb 21, 2025	0.92	0.92	1.02	1.02	0.88	0.88	0.91	0.91	1.11%	878,814
Feb 20, 2025	1.02	1.02	1.08	1.08	0.87	0.87	0.90	0.90	-8.16%	1,362,700
Feb 19, 2025	1.05	1.05	1.08	1.08	0.90	0.90	0.98	0.98	-10.91%	1,950,800
Feb 18, 2025	1.20	1.20	1.33	1.33	0.97	0.97	1.10	1.10	-9.09%	4,059,800
Feb 14, 2025	0.91	0.91	1.42	1.42	0.85	0.85	1.21	1.21	35.96%	8,412,226
Feb 13, 2025	0.76	0.76	0.95	0.95	0.70	0.70	0.89	0.89	11.25%	4,102,634
Feb 12, 2025	0.90	0.90	1.00	1.00	0.63	0.63	0.80	0.80	-20.00%	9,412,600
Feb 11, 2025	2.11	2.11	2.19	2.19	0.95	0.95	1.00	1.00	-53.49%	7,433,900
Feb 10, 2025	2.86	2.86	2.87	2.87	2.07	2.07	2.15	2.15	-20.07%	1,073,200
Feb 7, 2025	5.42	5.42	5.63	5.63	2.50	2.50	2.69	2.69	-57.17%	2,296,300
Feb 6, 2025	7.02	7.02	7.30	7.30	5.69	5.69	6.28	6.28	-10.41%	846,400
Feb 5, 2025	9.49	9.49	9.49	9.49	6.84	6.84	7.01	7.01	-23.89%	691,771
Feb 4, 2025	9.40	9.40	9.51	9.51	8.55	8.55	9.21	9.21	-2.64%	611,400
Feb 3, 2025	9.60	9.60	10.27	10.27	8.91	8.91	9.46	9.46	-4.73%	512,013