Get the Stockscreener App
0.4651
3.10%
-0.0149
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 June 05, 2025, is $0.4651.
- Fitell Corp all-time high stock price is $49.50, occurred on December 18, 2024.
- The lowest Fitell Corp stock price recorded was $0.40 on June 02, 2025. Since then, Fitell Corp's stock price has risen over 16.27% to $0.4651 now.
- The 52-week high stock price for FTEL is $49.50, representing a 10,543% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for FTEL is $0.40, indicating a -14.00% decrease from the current share price, occurred on June 02, 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $0.49 | $0.46 | $0.03 | 89,662.0 | -3.10% |
| Jun 04, 2025 | $0.4961 | $0.4658 | $0.0303 | 47,473.0 | +0.02% |
| Jun 03, 2025 | $0.48 | $0.43 | $0.05 | 42,610.0 | +4.33% |
| Jun 02, 2025 | $0.49 | $0.40 | $0.09 | 343,743.0 | +2.20% |
| May 30, 2025 | $0.54 | $0.43 | $0.11 | 391,978.0 | -17.08% |
| May 29, 2025 | $0.56 | $0.5325 | $0.0275 | 34,839.0 | -0.24% |
| May 28, 2025 | $0.56 | $0.525 | $0.035 | 130,732.0 | +0.76% |
| May 27, 2025 | $0.569 | $0.531 | $0.038 | 40,646.0 | -1.78% |
| May 23, 2025 | $0.57 | $0.521 | $0.049 | 49,806.0 | +0.29% |
| May 22, 2025 | $0.56 | $0.509 | $0.051 | 52,147.0 | +3.22% |
| May 21, 2025 | $0.5489 | $0.53 | $0.0189 | 38,043.0 | +0.21% |
| May 20, 2025 | $0.55 | $0.52 | $0.03 | 48,658.0 | -0.19% |
| May 19, 2025 | $0.569 | $0.5233 | $0.0457 | 39,382.0 | -6.68% |
| May 16, 2025 | $0.57 | $0.5113 | $0.0587 | 95,926.0 | +6.08% |
| May 15, 2025 | $0.539 | $0.49 | $0.049 | 65,119.0 | +7.28% |
| May 14, 2025 | $0.55 | $0.4905 | $0.0595 | 95,490.0 | -0.24% |
| May 13, 2025 | $0.5498 | $0.4901 | $0.0597 | 145,523.0 | -3.62% |
| May 12, 2025 | $0.52 | $0.48 | $0.04 | 191,032.0 | -0.90% |
| May 09, 2025 | $0.54 | $0.5033 | $0.0367 | 32,300.0 | -0.81% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.4961 | $0.40 | $0.0961 | 613,150.0 | +3.33% |
| 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% |
5.59%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):