Stockscreener 앱 받기
0.5247
0.81%
-0.0043
시간 외 거래:
.52
-0.0047
-0.90%
Fitell Corp 주식 (FTEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $0.54 | $0.5033 | $0.0367 | 32,300.0 | -0.81% |
| 2025-05-08 | $0.5385 | $0.4812 | $0.0573 | 132,774.0 | +3.73% |
| 2025-05-07 | $0.5383 | $0.48 | $0.0583 | 68,462.0 | +1.59% |
| 2025-05-06 | $0.55 | $0.4801 | $0.0699 | 168,183.0 | +6.81% |
| 2025-05-05 | $0.476 | $0.45 | $0.026 | 87,163.0 | -1.26% |
| 2025-05-02 | $0.4976 | $0.43 | $0.0676 | 189,330.0 | +7.30% |
| 2025-05-01 | $0.49 | $0.43 | $0.06 | 124,842.0 | -2.91% |
| 2025-04-30 | $0.5423 | $0.43 | $0.1123 | 223,933.0 | -16.78% |
| 2025-04-29 | $0.59 | $0.53 | $0.06 | 144,219.0 | -7.37% |
| 2025-04-28 | $0.6295 | $0.5578 | $0.0717 | 170,150.0 | -2.79% |
| 2025-04-25 | $0.6294 | $0.5802 | $0.0492 | 27,913.0 | +5.85% |
| 2025-04-24 | $0.6177 | $0.5691 | $0.0486 | 61,279.0 | -3.68% |
| 2025-04-23 | $0.5997 | $0.55 | $0.0497 | 48,237.0 | +4.55% |
| 2025-04-22 | $0.574 | $0.54 | $0.034 | 69,957.0 | +3.96% |
| 2025-04-21 | $0.6388 | $0.54 | $0.0988 | 114,674.0 | -14.03% |
| 2025-04-17 | $0.6499 | $0.61 | $0.0399 | 45,479.0 | -2.29% |
| 2025-04-16 | $0.6828 | $0.6151 | $0.0677 | 86,006.0 | -3.53% |
| 2025-04-15 | $0.69 | $0.6485 | $0.0415 | 68,292.0 | +1.36% |
| 2025-04-14 | $0.695 | $0.65 | $0.045 | 73,882.0 | -1.49% |
| 2025-04-11 | $0.69 | $0.64 | $0.05 | 68,409.0 | +2.64% |
| 2025-04-10 | $0.6795 | $0.62 | $0.0595 | 91,523.0 | +3.08% |
| 2025-04-09 | $0.69 | $0.6107 | $0.0793 | 138,090.0 | -4.38% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.55 | $0.43 | $0.12 | 835,354.0 | +14.84% |
| 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% |
6.21%
2.17%
자본화:
|
볼륨(24시간):