Get the Stockscreener App
0.54
0.19%
0.011
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 May 09, 2025, is $0.54.
- Fitell Corp all-time high stock price is $49.50, occurred on December 18, 2024.
- The lowest Fitell Corp stock price recorded was $0.43 on April 30, 2025. Since then, Fitell Corp's stock price has risen over 25.58% to $0.54 now.
- The 52-week high stock price for FTEL is $49.50, representing a 9,067% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for FTEL is $0.43, indicating a -20.37% decrease from the current share price, occurred on April 30, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $0.54 | $0.52 | $0.02 | 3,548.0 | -0.76% |
| May 08, 2025 | $0.5385 | $0.4812 | $0.0573 | 132,774.0 | +3.73% |
| May 07, 2025 | $0.5383 | $0.48 | $0.0583 | 68,462.0 | +1.59% |
| May 06, 2025 | $0.55 | $0.4801 | $0.0699 | 168,183.0 | +6.81% |
| May 05, 2025 | $0.476 | $0.45 | $0.026 | 87,163.0 | -1.26% |
| May 02, 2025 | $0.4976 | $0.43 | $0.0676 | 189,330.0 | +7.30% |
| May 01, 2025 | $0.49 | $0.43 | $0.06 | 124,842.0 | -2.91% |
| Apr 30, 2025 | $0.5423 | $0.43 | $0.1123 | 223,933.0 | -16.78% |
| Apr 29, 2025 | $0.59 | $0.53 | $0.06 | 144,219.0 | -7.37% |
| Apr 28, 2025 | $0.6295 | $0.5578 | $0.0717 | 170,150.0 | -2.79% |
| Apr 25, 2025 | $0.6294 | $0.5802 | $0.0492 | 27,913.0 | +5.85% |
| Apr 24, 2025 | $0.6177 | $0.5691 | $0.0486 | 61,279.0 | -3.68% |
| Apr 23, 2025 | $0.5997 | $0.55 | $0.0497 | 48,237.0 | +4.55% |
| Apr 22, 2025 | $0.574 | $0.54 | $0.034 | 69,957.0 | +3.96% |
| Apr 21, 2025 | $0.6388 | $0.54 | $0.0988 | 114,674.0 | -14.03% |
| Apr 17, 2025 | $0.6499 | $0.61 | $0.0399 | 45,479.0 | -2.29% |
| Apr 16, 2025 | $0.6828 | $0.6151 | $0.0677 | 86,006.0 | -3.53% |
| Apr 15, 2025 | $0.69 | $0.6485 | $0.0415 | 68,292.0 | +1.36% |
| Apr 14, 2025 | $0.695 | $0.65 | $0.045 | 73,882.0 | -1.49% |
| Apr 11, 2025 | $0.69 | $0.64 | $0.05 | 68,409.0 | +2.64% |
| Apr 10, 2025 | $0.6795 | $0.62 | $0.0595 | 91,523.0 | +3.08% |
| Apr 09, 2025 | $0.69 | $0.6107 | $0.0793 | 138,090.0 | -4.38% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.55 | $0.43 | $0.12 | 774,302.0 | +14.90% |
| 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% |
4.87%
12.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):