Get the Stockscreener App
29.76
2.30%
-0.70
After Hours:
29.26
-0.50
-1.68%
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 November 04, 2024, is $29.76.
- Fitell Corp all-time high stock price is $39.89, occurred on June 27, 2024.
- The lowest Fitell Corp stock price recorded was $0.88 on January 12, 2024. Since then, Fitell Corp's stock price has risen over 3,282% to $29.76 now.
- The 52-week high stock price for FTEL is $39.89, representing a 34.04% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for FTEL is $0.88, indicating a -97.04% decrease from the current share price, occurred on January 12, 2024.
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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $31.71 | $28.68 | $3.03 | 73,381.0 | -2.30% |
| Nov 01, 2024 | $32.49 | $29.54 | $2.95 | 67,014.0 | -5.17% |
| Oct 31, 2024 | $35.97 | $31.51 | $4.46 | 69,843.0 | -5.56% |
| Oct 30, 2024 | $37.50 | $32.78 | $4.72 | 104,121.0 | -5.37% |
| Oct 29, 2024 | $36.53 | $32.00 | $4.53 | 116,147.0 | +14.75% |
| Oct 28, 2024 | $37.44 | $30.08 | $7.36 | 176,854.0 | -2.64% |
| Oct 25, 2024 | $37.36 | $22.71 | $14.65 | 552,207.0 | +44.39% |
| Oct 24, 2024 | $22.90 | $20.51 | $2.39 | 74,899.0 | +5.49% |
| Oct 23, 2024 | $21.93 | $20.50 | $1.43 | 56,586.0 | -1.03% |
| Oct 22, 2024 | $24.00 | $21.00 | $3.00 | 111,432.0 | -4.77% |
| Oct 21, 2024 | $26.65 | $18.20 | $8.45 | 449,304.0 | +22.46% |
| Oct 18, 2024 | $18.30 | $17.65 | $0.65 | 10,877.0 | +2.23% |
| Oct 17, 2024 | $18.33 | $17.58 | $0.7544 | 74,038.0 | -1.32% |
| Oct 16, 2024 | $18.40 | $16.48 | $1.92 | 66,569.0 | +5.28% |
| Oct 15, 2024 | $17.49 | $16.49 | $0.998 | 84,795.0 | +4.17% |
| Oct 14, 2024 | $17.10 | $16.15 | $0.95 | 42,926.0 | -2.01% |
| Oct 11, 2024 | $18.00 | $15.46 | $2.54 | 103,297.0 | +9.26% |
| Oct 10, 2024 | $16.00 | $15.11 | $0.89 | 82,835.0 | -2.15% |
| Oct 09, 2024 | $16.80 | $15.55 | $1.25 | 26,568.0 | -0.88% |
| Oct 08, 2024 | $16.00 | $15.50 | $0.50 | 40,397.0 | +3.37% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $32.49 | $28.68 | $3.81 | 213,776.0 | -7.35% |
| 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% |
0.36%
1.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):