3.93
price down icon6.43%   -0.27
pre-market  시장 영업 전:  3.93  
loading

Fitell Corp 주식 (FTEL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-28 $4.34 $3.83 $0.5083 55,907.0 -6.43%
2025-10-27 $4.39 $4.03 $0.36 27,314.0 +0.72%
2025-10-24 $4.41 $4.09 $0.32 32,937.0 +1.71%
2025-10-23 $4.40 $4.01 $0.3899 48,801.0 +2.24%
2025-10-22 $4.31 $3.94 $0.37 61,410.0 -7.82%
2025-10-21 $4.60 $4.06 $0.5436 73,429.0 +5.07%
2025-10-20 $4.29 $3.98 $0.3099 60,670.0 -2.82%
2025-10-17 $4.68 $4.02 $0.665 72,491.0 -5.54%
2025-10-16 $4.90 $4.29 $0.6099 210,291.0 +3.20%
2025-10-15 $4.70 $4.23 $0.4687 141,047.0 +2.82%
2025-10-14 $4.32 $3.54 $0.7795 95,182.0 +0.71%
2025-10-13 $4.80 $3.83 $0.965 218,670.0 -12.08%
2025-10-10 $5.11 $4.73 $0.38 212,192.0 +5.73%
2025-10-09 $5.65 $4.51 $1.14 349,305.0 -22.92%
2025-10-08 $6.11 $5.21 $0.8993 1,035,314.0 +17.33%
2025-10-07 $5.17 $4.61 $0.56 142,354.0 +0.40%
2025-10-06 $5.13 $4.74 $0.3899 101,017.0 -2.53%
2025-10-03 $5.41 $4.90 $0.51 186,547.0 -3.57%
2025-10-02 $5.87 $5.10 $0.77 394,657.0 -11.63%
2025-10-01 $6.11 $5.12 $0.9899 200,320.0 +12.73%
2025-09-30 $5.78 $5.01 $0.7669 70,234.0 -4.98%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $6.11 $3.54 $2.57 3,775,762.0 -26.40%
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

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%
$21.59
price down icon 2.70%
$396.45
price up icon 0.62%
$160.67
price up icon 0.26%
specialty_retail GME
$23.30
price down icon 0.98%
specialty_retail DKS
$229.87
price up icon 0.26%
specialty_retail BBY
$83.86
price up icon 1.18%
자본화:     |  볼륨(24시간):