Stockscreener 앱 받기
0.4673
0.47%
0.0022
시간 외 거래:
.46
-0.0073
-1.56%
Fitell Corp 주식 (FTEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.4885 | $0.42 | $0.0685 | 71,200.0 | +0.47% |
| 2025-06-05 | $0.49 | $0.46 | $0.03 | 89,662.0 | -3.10% |
| 2025-06-04 | $0.4961 | $0.4658 | $0.0303 | 47,473.0 | +0.02% |
| 2025-06-03 | $0.48 | $0.43 | $0.05 | 42,610.0 | +4.33% |
| 2025-06-02 | $0.49 | $0.40 | $0.09 | 343,743.0 | +2.20% |
| 2025-05-30 | $0.54 | $0.43 | $0.11 | 391,978.0 | -17.08% |
| 2025-05-29 | $0.56 | $0.5325 | $0.0275 | 34,839.0 | -0.24% |
| 2025-05-28 | $0.56 | $0.525 | $0.035 | 130,732.0 | +0.76% |
| 2025-05-27 | $0.569 | $0.531 | $0.038 | 40,646.0 | -1.78% |
| 2025-05-23 | $0.57 | $0.521 | $0.049 | 49,806.0 | +0.29% |
| 2025-05-22 | $0.56 | $0.509 | $0.051 | 52,147.0 | +3.22% |
| 2025-05-21 | $0.5489 | $0.53 | $0.0189 | 38,043.0 | +0.21% |
| 2025-05-20 | $0.55 | $0.52 | $0.03 | 48,658.0 | -0.19% |
| 2025-05-19 | $0.569 | $0.5233 | $0.0457 | 39,382.0 | -6.68% |
| 2025-05-16 | $0.57 | $0.5113 | $0.0587 | 95,926.0 | +6.08% |
| 2025-05-15 | $0.539 | $0.49 | $0.049 | 65,119.0 | +7.28% |
| 2025-05-14 | $0.55 | $0.4905 | $0.0595 | 95,490.0 | -0.24% |
| 2025-05-13 | $0.5498 | $0.4901 | $0.0597 | 145,523.0 | -3.62% |
| 2025-05-12 | $0.52 | $0.48 | $0.04 | 191,032.0 | -0.90% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.4961 | $0.40 | $0.0961 | 665,888.0 | +3.82% |
| 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% |
0.15%
0.52%
자본화:
|
볼륨(24시간):