Stockscreener 앱 받기
0.4842
6.88%
-0.0358
시장 영업 전:
.49
0.0058
+1.20%
Fitell Corp 주식 (FTEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.5203 | $0.4683 | $0.052 | 56,844.0 | -6.88% |
| 2025-08-07 | $0.52 | $0.50 | $0.02 | 38,260.0 | +0.00% |
| 2025-08-06 | $0.53 | $0.50 | $0.03 | 70,850.0 | +1.98% |
| 2025-08-05 | $0.5199 | $0.49 | $0.0299 | 126,757.0 | +2.70% |
| 2025-08-04 | $0.6066 | $0.4901 | $0.1165 | 163,211.0 | -7.88% |
| 2025-08-01 | $0.5499 | $0.50 | $0.0499 | 113,761.0 | +3.65% |
| 2025-07-31 | $0.5797 | $0.5013 | $0.0784 | 206,932.0 | -7.95% |
| 2025-07-30 | $0.703 | $0.54 | $0.163 | 398,454.0 | -21.10% |
| 2025-07-29 | $0.826 | $0.69 | $0.136 | 274,178.0 | -11.60% |
| 2025-07-28 | $0.9272 | $0.78 | $0.1472 | 327,954.0 | -12.18% |
| 2025-07-25 | $0.9487 | $0.85 | $0.0987 | 288,530.0 | -0.27% |
| 2025-07-24 | $1.20 | $0.76 | $0.44 | 8,502,930.0 | +23.29% |
| 2025-07-23 | $0.78 | $0.7472 | $0.0328 | 19,362.0 | +2.47% |
| 2025-07-22 | $0.75 | $0.73 | $0.02 | 33,644.0 | -3.68% |
| 2025-07-21 | $0.77 | $0.69 | $0.08 | 85,323.0 | +7.04% |
| 2025-07-18 | $0.71 | $0.6565 | $0.0535 | 91,924.0 | +2.14% |
| 2025-07-17 | $0.7612 | $0.695 | $0.0662 | 109,530.0 | -4.65% |
| 2025-07-16 | $0.749 | $0.71 | $0.039 | 24,781.0 | -1.91% |
| 2025-07-15 | $0.77 | $0.69 | $0.08 | 108,265.0 | +5.49% |
| 2025-07-14 | $0.745 | $0.675 | $0.07 | 78,105.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.6066 | $0.4683 | $0.1383 | 626,527.0 | -6.88% |
| 2025-07 | $1.20 | $0.50 | $0.70 | 11,463,005.0 | +2.52% |
| 2025-06 | $0.567 | $0.36 | $0.207 | 4,092,158.0 | +12.69% |
| 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% |
1.27%
0.61%
자본화:
|
볼륨(24시간):