5.96
price up icon11.61%   0.62
 
loading

Fitell Corp 주식 (FTEL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-01 $6.11 $5.12 $0.9899 183,105.0 +11.63%
2025-09-30 $5.78 $5.01 $0.7669 70,234.0 -4.98%
2025-09-29 $6.04 $5.50 $0.5388 100,816.0 -4.10%
2025-09-26 $6.25 $5.62 $0.63 94,764.0 -6.24%
2025-09-25 $6.96 $6.17 $0.785 111,698.0 -6.02%
2025-09-24 $7.59 $6.22 $1.37 447,381.0 -21.39%
2025-09-23 $15.79 $7.12 $8.67 3,385,500.0 +9.93%
2025-09-22 $7.70 $7.06 $0.6336 17,787.6 +2.65%
2025-09-19 $8.00 $7.04 $0.96 13,068.8 -3.78%
2025-09-18 $7.96 $7.26 $0.7072 6,588.4 +5.82%
2025-09-17 $7.52 $6.88 $0.64 10,467.1 -2.21%
2025-09-16 $8.32 $6.98 $1.34 209,662.6 -13.64%
2025-09-15 $9.28 $8.16 $1.12 5,823.4 -7.49%
2025-09-12 $9.42 $8.48 $0.944 8,753.9 +3.46%
2025-09-11 $9.76 $8.43 $1.33 19,859.7 +1.66%
2025-09-10 $10.88 $6.66 $4.22 100,564.1 +37.39%
2025-09-09 $6.72 $6.26 $0.4624 4,265.9 -1.40%
2025-09-08 $7.04 $6.41 $0.632 8,165.9 -5.03%
2025-09-05 $7.19 $6.88 $0.312 1,282.1 +0.76%
2025-09-04 $7.97 $6.72 $1.25 5,694.4 -7.89%
2025-09-03 $7.73 $7.50 $0.2336 1,149.1 -1.88%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $15.79 $5.01 $10.78 4,807,226.3 -19.06%
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

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

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%
$22.59
price up icon 0.40%
$396.11
price up icon 2.04%
$154.91
price up icon 0.11%
specialty_retail GME
$27.61
price up icon 1.08%
specialty_retail DKS
$230.96
price up icon 3.95%
specialty_retail BBY
$77.37
price up icon 2.26%
자본화:     |  볼륨(24시간):