Get the Stockscreener App
3.93
6.43%
-0.27
Pre-market:
3.93
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 October 28, 2025, is $3.93.
- Fitell Corp all-time high stock price is $792.00, 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 991.67% to $3.93 now.
- The 52-week high stock price for FTEL is $792.00, representing a 20,053% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for FTEL is $3.54, indicating a -9.92% decrease from the current share price, occurred on October 14, 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 |
|---|---|---|---|---|---|
| Oct 28, 2025 | $4.34 | $3.83 | $0.5083 | 55,907.0 | -6.43% |
| Oct 27, 2025 | $4.39 | $4.03 | $0.36 | 27,314.0 | +0.72% |
| Oct 24, 2025 | $4.41 | $4.09 | $0.32 | 32,937.0 | +1.71% |
| Oct 23, 2025 | $4.40 | $4.01 | $0.3899 | 48,801.0 | +2.24% |
| Oct 22, 2025 | $4.31 | $3.94 | $0.37 | 61,410.0 | -7.82% |
| Oct 21, 2025 | $4.60 | $4.06 | $0.5436 | 73,429.0 | +5.07% |
| Oct 20, 2025 | $4.29 | $3.98 | $0.3099 | 60,670.0 | -2.82% |
| Oct 17, 2025 | $4.68 | $4.02 | $0.665 | 72,491.0 | -5.54% |
| Oct 16, 2025 | $4.90 | $4.29 | $0.6099 | 210,291.0 | +3.20% |
| Oct 15, 2025 | $4.70 | $4.23 | $0.4687 | 141,047.0 | +2.82% |
| Oct 14, 2025 | $4.32 | $3.54 | $0.7795 | 95,182.0 | +0.71% |
| Oct 13, 2025 | $4.80 | $3.83 | $0.965 | 218,670.0 | -12.08% |
| Oct 10, 2025 | $5.11 | $4.73 | $0.38 | 212,192.0 | +5.73% |
| Oct 09, 2025 | $5.65 | $4.51 | $1.14 | 349,305.0 | -22.92% |
| Oct 08, 2025 | $6.11 | $5.21 | $0.8993 | 1,035,314.0 | +17.33% |
| Oct 07, 2025 | $5.17 | $4.61 | $0.56 | 142,354.0 | +0.40% |
| Oct 06, 2025 | $5.13 | $4.74 | $0.3899 | 101,017.0 | -2.53% |
| Oct 03, 2025 | $5.41 | $4.90 | $0.51 | 186,547.0 | -3.57% |
| Oct 02, 2025 | $5.87 | $5.10 | $0.77 | 394,657.0 | -11.63% |
| Oct 01, 2025 | $6.11 | $5.12 | $0.9899 | 200,320.0 | +12.73% |
| Sep 30, 2025 | $5.78 | $5.01 | $0.7669 | 70,234.0 | -4.98% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $6.11 | $3.54 | $2.57 | 3,775,762.0 | -26.40% |
| Sep, 2025 | $15.79 | $5.01 | $10.78 | 4,624,121.3 | -27.49% |
| Aug, 2025 | $9.71 | $7.01 | $2.70 | 84,911.9 | -11.48% |
| Jul, 2025 | $19.20 | $8.00 | $11.20 | 716,437.8 | +2.52% |
| Jun, 2025 | $9.07 | $5.76 | $3.31 | 255,759.9 | +12.69% |
| May, 2025 | $9.12 | $6.88 | $2.24 | 138,898.4 | -1.49% |
| Apr, 2025 | $11.48 | $6.88 | $4.60 | 135,038.4 | -19.84% |
| Mar, 2025 | $15.10 | $8.14 | $6.96 | 335,571.8 | -15.71% |
| Feb, 2025 | $164.3 | $10.08 | $154.2 | 2,812,337.9 | -93.19% |
| Jan, 2025 | $187.7 | $121.0 | $66.64 | 409,535.6 | +13.62% |
Fitell Corp Stock (FTEL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $792.0 | $73.92 | $718.1 | 447,544.8 | -68.42% |
| Nov, 2024 | $638.1 | $359.7 | $278.4 | 242,298.7 | -10.87% |
| Oct, 2024 | $600.0 | $241.8 | $358.2 | 166,026.8 | +98.03% |
| Sep, 2024 | $392.0 | $156.3 | $235.7 | 345,492.2 | +8.79% |
| Aug, 2024 | $416.0 | $176.2 | $239.8 | 184,728.1 | -16.05% |
| Jul, 2024 | $556.8 | $185.8 | $371.0 | 176,378.5 | -41.56% |
| Jun, 2024 | $638.2 | $206.9 | $431.4 | 260,602.4 | +95.94% |
| May, 2024 | $545.0 | $94.72 | $450.2 | 1,073,542.6 | +145.80% |
| Apr, 2024 | $158.4 | $96.33 | $62.07 | 1,395,819.1 | -20.23% |
| Mar, 2024 | $140.5 | $72.00 | $68.48 | 573,986.0 | +65.14% |
| Feb, 2024 | $93.04 | $40.32 | $52.72 | 91,417.3 | +65.74% |
| Jan, 2024 | $48.13 | $14.08 | $34.05 | 186,115.0 | +88.89% |
Fitell Corp Stock (FTEL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.00 | $18.24 | $17.76 | 20,687.6 | -29.17% |
| Nov, 2023 | $52.00 | $15.84 | $36.16 | 85,897.3 | +83.05% |
| Oct, 2023 | $41.60 | $14.90 | $26.70 | 24,974.0 | -50.83% |
| Sep, 2023 | $48.00 | $37.60 | $10.40 | 78,650.3 | +0.00% |
2.70%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):