Get the Stockscreener App
0.5301
1.55%
0.0081
Fitell Corp Stock (FTEL) Price History
The historical daily chart and data for Fitell Corp stock (FTEL), show that the latest closing stock price as of July 03, 2025, is $0.5301.
- Fitell Corp all-time high stock price is $49.50, occurred on December 18, 2024.
- The lowest Fitell Corp stock price recorded was $0.36 on June 16, 2025. Since then, Fitell Corp's stock price has risen over 47.25% to $0.5301 now.
- The 52-week high stock price for FTEL is $49.50, representing a 9,238% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for FTEL is $0.36, indicating a -32.09% decrease from the current share price, occurred on June 16, 2025.
The table below shows more information about FTEL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $0.544 | $0.501 | $0.043 | 65,434.0 | +1.55% |
| Jul 02, 2025 | $0.5266 | $0.5001 | $0.0265 | 43,149.0 | +1.93% |
| Jul 01, 2025 | $0.52 | $0.50 | $0.02 | 13,471.0 | +0.97% |
| Jun 30, 2025 | $0.512 | $0.4647 | $0.0473 | 33,392.0 | -0.94% |
| Jun 27, 2025 | $0.515 | $0.4765 | $0.0385 | 92,403.0 | +10.92% |
| Jun 26, 2025 | $0.495 | $0.4616 | $0.0334 | 31,010.0 | -4.41% |
| Jun 25, 2025 | $0.50 | $0.47 | $0.03 | 23,510.0 | +2.61% |
| Jun 24, 2025 | $0.4994 | $0.458 | $0.0414 | 17,823.0 | -0.93% |
| Jun 23, 2025 | $0.521 | $0.45 | $0.071 | 140,218.0 | -4.04% |
| Jun 20, 2025 | $0.5437 | $0.45 | $0.0937 | 70,936.0 | +2.06% |
| Jun 18, 2025 | $0.51 | $0.4759 | $0.0341 | 42,151.0 | -6.55% |
| Jun 17, 2025 | $0.53 | $0.5011 | $0.0289 | 183,845.0 | -4.60% |
| Jun 16, 2025 | $0.567 | $0.36 | $0.207 | 2,609,769.0 | +19.76% |
| Jun 13, 2025 | $0.47 | $0.45 | $0.02 | 17,603.0 | -6.14% |
| Jun 12, 2025 | $0.4985 | $0.47 | $0.0285 | 34,757.0 | +2.98% |
| Jun 11, 2025 | $0.47 | $0.4501 | $0.0199 | 118,382.0 | +2.17% |
| Jun 10, 2025 | $0.464 | $0.4509 | $0.0131 | 48,028.0 | -0.67% |
| Jun 09, 2025 | $0.48 | $0.4514 | $0.0286 | 33,643.0 | -0.90% |
| Jun 06, 2025 | $0.4885 | $0.42 | $0.0685 | 71,200.0 | +0.47% |
Fitell Corp Stock (FTEL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fitell Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTEL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fitell Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fitell Corp Stock (FTEL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $0.544 | $0.50 | $0.044 | 187,488.0 | +4.51% |
| Jun, 2025 | $0.567 | $0.36 | $0.207 | 4,092,158.0 | +12.69% |
| May, 2025 | $0.57 | $0.43 | $0.14 | 2,222,375.0 | -1.49% |
| Apr, 2025 | $0.7177 | $0.43 | $0.2877 | 2,160,614.0 | -19.84% |
| Mar, 2025 | $0.9439 | $0.509 | $0.4349 | 5,369,149.0 | -15.71% |
| Feb, 2025 | $10.27 | $0.6301 | $9.64 | 44,997,406.0 | -93.19% |
| Jan, 2025 | $11.73 | $7.57 | $4.17 | 6,552,569.0 | +13.62% |
Fitell Corp Stock (FTEL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.50 | $4.62 | $44.88 | 7,160,717.0 | -68.42% |
| Nov, 2024 | $39.88 | $22.48 | $17.40 | 3,876,779.0 | -10.87% |
| Oct, 2024 | $37.50 | $15.11 | $22.39 | 2,656,428.0 | +98.03% |
| Sep, 2024 | $24.50 | $9.77 | $14.73 | 5,527,875.0 | +8.79% |
| Aug, 2024 | $26.00 | $11.01 | $14.99 | 2,955,650.0 | -16.05% |
| Jul, 2024 | $34.80 | $11.61 | $23.19 | 2,822,056.0 | -41.56% |
| Jun, 2024 | $39.89 | $12.93 | $26.96 | 4,169,639.0 | +95.94% |
| May, 2024 | $34.06 | $5.92 | $28.14 | 17,176,682.0 | +145.80% |
| Apr, 2024 | $9.90 | $6.02 | $3.88 | 22,333,106.0 | -20.23% |
| Mar, 2024 | $8.78 | $4.50 | $4.28 | 9,183,776.0 | +65.14% |
| Feb, 2024 | $5.82 | $2.52 | $3.30 | 1,462,676.0 | +65.74% |
| Jan, 2024 | $3.01 | $0.88 | $2.13 | 2,977,840.0 | +88.89% |
Fitell Corp Stock (FTEL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.25 | $1.14 | $1.11 | 331,002.0 | -29.17% |
| Nov, 2023 | $3.25 | $0.99 | $2.26 | 1,374,357.0 | +83.05% |
| Oct, 2023 | $2.60 | $0.9313 | $1.67 | 399,584.0 | -50.83% |
| Sep, 2023 | $3.00 | $2.35 | $0.65 | 1,258,404.0 | +0.00% |
0.39%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):