Stockscreener 앱 받기
0.4599
6.46%
0.0279
Fitell Corp 주식 (FTEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.445 | $0.43 | $0.015 | 6,064.0 | +2.48% |
| 2025-09-04 | $0.498 | $0.42 | $0.078 | 91,111.0 | -7.89% |
| 2025-09-03 | $0.4834 | $0.4688 | $0.0146 | 18,385.0 | -1.88% |
| 2025-09-02 | $0.48 | $0.46 | $0.02 | 9,526.0 | +3.85% |
| 2025-08-29 | $0.4799 | $0.452 | $0.0279 | 20,316.0 | +1.75% |
| 2025-08-28 | $0.47 | $0.4523 | $0.0177 | 21,788.0 | -3.74% |
| 2025-08-27 | $0.49 | $0.46 | $0.03 | 15,631.0 | +1.95% |
| 2025-08-26 | $0.509 | $0.461 | $0.048 | 72,136.0 | +0.22% |
| 2025-08-25 | $0.50 | $0.457 | $0.043 | 33,678.0 | -0.45% |
| 2025-08-22 | $0.477 | $0.4511 | $0.0259 | 41,972.0 | -5.50% |
| 2025-08-21 | $0.499 | $0.44 | $0.059 | 45,387.0 | +1.88% |
| 2025-08-20 | $0.4946 | $0.48 | $0.0146 | 23,234.0 | -6.94% |
| 2025-08-19 | $0.5434 | $0.48 | $0.0634 | 111,485.0 | -4.13% |
| 2025-08-18 | $0.55 | $0.48 | $0.07 | 36,500.0 | +11.73% |
| 2025-08-15 | $0.51 | $0.48 | $0.03 | 35,593.0 | -3.56% |
| 2025-08-14 | $0.5602 | $0.47 | $0.0902 | 97,028.0 | +5.74% |
| 2025-08-13 | $0.492 | $0.465 | $0.027 | 26,819.0 | -4.02% |
| 2025-08-12 | $0.4975 | $0.438 | $0.0595 | 136,762.0 | +4.73% |
| 2025-08-11 | $0.4899 | $0.46 | $0.0299 | 70,578.0 | -2.97% |
| 2025-08-08 | $0.5203 | $0.4683 | $0.052 | 56,844.0 | -6.88% |
| 2025-08-07 | $0.52 | $0.50 | $0.02 | 38,260.0 | +0.00% |
| 2025-08-06 | $0.53 | $0.50 | $0.03 | 70,850.0 | +1.98% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.498 | $0.42 | $0.078 | 125,086.0 | -3.82% |
| 2025-08 | $0.6066 | $0.438 | $0.1686 | 1,358,590.0 | -11.48% |
| 2025-07 | $1.20 | $0.50 | $0.70 | 11,463,005.0 | +2.52% |
| 2025-06 | $0.567 | $0.36 | $0.207 | 4,092,158.0 | +12.69% |
| 2025-05 | $0.57 | $0.43 | $0.14 | 2,222,375.0 | -1.49% |
| 2025-04 | $0.7177 | $0.43 | $0.2877 | 2,160,614.0 | -19.84% |
| 2025-03 | $0.9439 | $0.509 | $0.4349 | 5,369,149.0 | -15.71% |
| 2025-02 | $10.27 | $0.6301 | $9.64 | 44,997,406.0 | -93.19% |
| 2025-01 | $11.73 | $7.57 | $4.17 | 6,552,569.0 | +13.62% |
Fitell Corp 주식 (FTEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.50 | $4.62 | $44.88 | 7,160,717.0 | -68.42% |
| 2024-11 | $39.88 | $22.48 | $17.40 | 3,876,779.0 | -10.87% |
| 2024-10 | $37.50 | $15.11 | $22.39 | 2,656,428.0 | +98.03% |
| 2024-09 | $24.50 | $9.77 | $14.73 | 5,527,875.0 | +8.79% |
| 2024-08 | $26.00 | $11.01 | $14.99 | 2,955,650.0 | -16.05% |
| 2024-07 | $34.80 | $11.61 | $23.19 | 2,822,056.0 | -41.56% |
| 2024-06 | $39.89 | $12.93 | $26.96 | 4,169,639.0 | +95.94% |
| 2024-05 | $34.06 | $5.92 | $28.14 | 17,176,682.0 | +145.80% |
| 2024-04 | $9.90 | $6.02 | $3.88 | 22,333,106.0 | -20.23% |
| 2024-03 | $8.78 | $4.50 | $4.28 | 9,183,776.0 | +65.14% |
| 2024-02 | $5.82 | $2.52 | $3.30 | 1,462,676.0 | +65.74% |
| 2024-01 | $3.01 | $0.88 | $2.13 | 2,977,840.0 | +88.89% |
Fitell Corp 주식 (FTEL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.25 | $1.14 | $1.11 | 331,002.0 | -29.17% |
| 2023-11 | $3.25 | $0.99 | $2.26 | 1,374,357.0 | +83.05% |
| 2023-10 | $2.60 | $0.9313 | $1.67 | 399,584.0 | -50.83% |
| 2023-09 | $3.00 | $2.35 | $0.65 | 1,258,404.0 | +0.00% |
2.92%
0.17%
자본화:
|
볼륨(24시간):