23.66
price down icon19.25%   -6.085
 
loading

Fitell Corp 주식 (FTEL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $31.38 $22.48 $8.90 246,558.0 -19.93%
2024-11-20 $35.00 $27.16 $7.84 829,160.0 -7.38%
2024-11-19 $35.50 $29.50 $6.00 464,247.0 +2.29%
2024-11-18 $39.88 $30.70 $9.18 386,960.0 -13.38%
2024-11-15 $36.69 $28.60 $8.09 358,107.0 +28.55%
2024-11-14 $28.99 $27.00 $1.99 82,576.0 +0.00%
2024-11-13 $30.81 $27.03 $3.78 130,991.0 -6.00%
2024-11-12 $32.78 $29.30 $3.48 102,011.0 -1.64%
2024-11-11 $32.20 $28.14 $4.06 82,120.0 -1.61%
2024-11-08 $32.38 $27.05 $5.32 79,559.0 +12.56%
2024-11-07 $32.15 $25.04 $7.11 113,290.0 -11.93%
2024-11-06 $34.83 $30.80 $4.03 62,907.0 -4.05%
2024-11-05 $33.99 $29.64 $4.35 61,284.0 +9.51%
2024-11-04 $31.71 $28.68 $3.03 73,381.0 -2.30%
2024-11-01 $32.49 $29.54 $2.95 67,014.0 -5.17%
2024-10-31 $35.97 $31.51 $4.46 69,843.0 -5.56%
2024-10-30 $37.50 $32.78 $4.72 104,121.0 -5.37%
2024-10-29 $36.53 $32.00 $4.53 116,147.0 +14.75%
2024-10-28 $37.44 $30.08 $7.36 176,854.0 -2.64%
2024-10-25 $37.36 $22.71 $14.65 552,207.0 +44.39%
2024-10-24 $22.90 $20.51 $2.39 74,899.0 +5.49%
2024-10-23 $21.93 $20.50 $1.43 56,586.0 -1.03%
2024-10-22 $24.00 $21.00 $3.00 111,432.0 -4.77%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $39.88 $22.48 $17.40 3,140,165.0 -25.84%
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

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%
$535.86
price up icon 1.92%
specialty_retail GME
$28.31
price down icon 0.07%
$417.74
price up icon 0.91%
$334.33
price down icon 2.63%
specialty_retail DKS
$196.06
price up icon 0.97%
specialty_retail BBY
$86.94
price up icon 0.18%
자본화:     |  볼륨(24시간):