Stockscreener 앱 받기
0.6972
3.48%
-0.0251
시간 외 거래:
.68
-0.0172
-2.47%
Fitell Corp 주식 (FTEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $0.7487 | $0.6859 | $0.0628 | 525,809.0 | -3.48% |
| 2025-12-11 | $0.827 | $0.6951 | $0.1319 | 1,084,849.0 | -6.34% |
| 2025-12-10 | $0.8298 | $0.6888 | $0.141 | 769,713.0 | -6.75% |
| 2025-12-09 | $0.876 | $0.8119 | $0.0641 | 867,308.0 | -4.50% |
| 2025-12-08 | $0.9252 | $0.8149 | $0.1103 | 1,398,631.0 | +6.27% |
| 2025-12-05 | $0.9396 | $0.803 | $0.1366 | 2,333,731.0 | -1.74% |
| 2025-12-04 | $0.98 | $0.8056 | $0.1744 | 2,351,395.0 | -12.15% |
| 2025-12-03 | $1.32 | $0.944 | $0.376 | 6,440,746.0 | -20.67% |
| 2025-12-02 | $2.00 | $1.19 | $0.81 | 123,844,945.0 | -0.83% |
| 2025-12-01 | $1.60 | $1.04 | $0.5599 | 81,936,403.0 | +41.18% |
| 2025-11-28 | $0.8545 | $0.80 | $0.0545 | 180,757.0 | +4.68% |
| 2025-11-26 | $0.84 | $0.7011 | $0.1389 | 112,924.0 | +11.69% |
| 2025-11-25 | $0.7998 | $0.666 | $0.1338 | 85,930.0 | +2.39% |
| 2025-11-24 | $0.785 | $0.6501 | $0.1349 | 314,327.0 | +9.70% |
| 2025-11-21 | $0.6981 | $0.6232 | $0.0749 | 74,890.0 | -0.42% |
| 2025-11-20 | $0.7899 | $0.64 | $0.1499 | 187,301.0 | -11.69% |
| 2025-11-19 | $0.8065 | $0.7143 | $0.0922 | 126,114.0 | -9.83% |
| 2025-11-18 | $0.8332 | $0.7802 | $0.053 | 95,482.0 | +1.71% |
| 2025-11-17 | $0.9099 | $0.78 | $0.1299 | 152,156.0 | -7.87% |
| 2025-11-14 | $0.9477 | $0.80 | $0.1477 | 194,227.0 | -2.09% |
| 2025-11-13 | $1.01 | $0.84 | $0.17 | 295,425.0 | -10.15% |
Fitell Corp 주식 (FTEL) 연도별 가격 이력
이 심층 분석에서는 Fitell Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTEL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fitell Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fitell Corp 주식 (FTEL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.00 | $0.6859 | $1.31 | 222,079,339.0 | -17.98% |
| 2025-11 | $3.49 | $0.6232 | $2.87 | 69,799,625.0 | -67.56% |
| 2025-10 | $6.11 | $1.91 | $4.20 | 4,586,696.0 | -50.94% |
| 2025-09 | $15.79 | $5.01 | $10.78 | 4,624,121.3 | -27.49% |
| 2025-08 | $9.71 | $7.01 | $2.70 | 84,911.9 | -11.48% |
| 2025-07 | $19.20 | $8.00 | $11.20 | 716,437.8 | +2.52% |
| 2025-06 | $9.07 | $5.76 | $3.31 | 255,759.9 | +12.69% |
| 2025-05 | $9.12 | $6.88 | $2.24 | 138,898.4 | -1.49% |
| 2025-04 | $11.48 | $6.88 | $4.60 | 135,038.4 | -19.84% |
| 2025-03 | $15.10 | $8.14 | $6.96 | 335,571.8 | -15.71% |
| 2025-02 | $164.3 | $10.08 | $154.2 | 2,812,337.9 | -93.19% |
| 2025-01 | $187.7 | $121.0 | $66.64 | 409,535.6 | +13.62% |
Fitell Corp 주식 (FTEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $792.0 | $73.92 | $718.1 | 447,544.8 | -68.42% |
| 2024-11 | $638.1 | $359.7 | $278.4 | 242,298.7 | -10.87% |
| 2024-10 | $600.0 | $241.8 | $358.2 | 166,026.8 | +98.03% |
| 2024-09 | $392.0 | $156.3 | $235.7 | 345,492.2 | +8.79% |
| 2024-08 | $416.0 | $176.2 | $239.8 | 184,728.1 | -16.05% |
| 2024-07 | $556.8 | $185.8 | $371.0 | 176,378.5 | -41.56% |
| 2024-06 | $638.2 | $206.9 | $431.4 | 260,602.4 | +95.94% |
| 2024-05 | $545.0 | $94.72 | $450.2 | 1,073,542.6 | +145.80% |
| 2024-04 | $158.4 | $96.33 | $62.07 | 1,395,819.1 | -20.23% |
| 2024-03 | $140.5 | $72.00 | $68.48 | 573,986.0 | +65.14% |
| 2024-02 | $93.04 | $40.32 | $52.72 | 91,417.3 | +65.74% |
| 2024-01 | $48.13 | $14.08 | $34.05 | 186,115.0 | +88.89% |
Fitell Corp 주식 (FTEL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.00 | $18.24 | $17.76 | 20,687.6 | -29.17% |
| 2023-11 | $52.00 | $15.84 | $36.16 | 85,897.3 | +83.05% |
| 2023-10 | $41.60 | $14.90 | $26.70 | 24,974.0 | -50.83% |
| 2023-09 | $48.00 | $37.60 | $10.40 | 78,650.3 | +0.00% |
0.10%
2.61%
자본화:
|
볼륨(24시간):