Price Alert

Fitell Corporation (FTEL)

NASDAQ: FTEL · Real-Time Price · USD

0.49

-0.05 (-8.92%)

At close: Aug 19, 2025, 3:56 PM

0.51

4.08%

After-hours: Aug 19, 2025, 07:54 PM EDT

FTEL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	0.48	0.55	0.48	0.54	0.54	12.50%	36,294
Aug 15, 2025	0.48	0.51	0.48	0.48	0.48	-4.00%	35,600
Aug 14, 2025	0.47	0.56	0.47	0.50	0.50	6.38%	105,845
Aug 13, 2025	0.47	0.49	0.46	0.47	0.47	-4.08%	29,564
Aug 12, 2025	0.46	0.50	0.44	0.49	0.49	4.26%	137,127
Aug 11, 2025	0.48	0.49	0.46	0.47	0.47	-2.08%	72,537
Aug 8, 2025	0.52	0.52	0.47	0.48	0.48	-7.69%	59,651
Aug 7, 2025	0.50	0.52	0.50	0.52	0.52	0.00%	38,300
Aug 6, 2025	0.52	0.53	0.50	0.52	0.52	1.96%	70,900
Aug 5, 2025	0.49	0.52	0.49	0.51	0.51	2.00%	126,800
Aug 4, 2025	0.55	0.61	0.49	0.50	0.50	-7.41%	164,515
Aug 1, 2025	0.51	0.55	0.50	0.54	0.54	3.85%	114,000
Jul 31, 2025	0.56	0.58	0.50	0.52	0.52	-7.14%	207,733
Jul 30, 2025	0.70	0.70	0.54	0.56	0.56	-22.22%	401,846
Jul 29, 2025	0.79	0.83	0.69	0.72	0.72	-11.11%	274,539
Jul 28, 2025	0.93	0.93	0.78	0.81	0.81	-11.96%	334,800
Jul 25, 2025	0.90	0.95	0.85	0.92	0.92	0.00%	295,800
Jul 24, 2025	0.76	1.20	0.76	0.92	0.92	22.67%	8,563,900
Jul 23, 2025	0.73	0.78	0.66	0.75	0.75	2.74%	155,227
Jul 22, 2025	0.75	0.75	0.73	0.73	0.73	-3.95%	33,708