Get the Stockscreener App
0.9223
0.27%
-0.00252
After Hours:
.89
-0.0323
-3.50%
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 25, 2025, is $0.9223.
- 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 156.19% to $0.9223 now.
- The 52-week high stock price for FTEL is $49.50, representing a 5,267% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for FTEL is $0.36, indicating a -60.97% 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 25, 2025 | $0.9487 | $0.85 | $0.0987 | 288,530.0 | -0.27% |
| Jul 24, 2025 | $1.20 | $0.76 | $0.44 | 8,502,930.0 | +23.29% |
| Jul 23, 2025 | $0.78 | $0.7472 | $0.0328 | 19,362.0 | +2.47% |
| Jul 22, 2025 | $0.75 | $0.73 | $0.02 | 33,644.0 | -3.68% |
| Jul 21, 2025 | $0.77 | $0.69 | $0.08 | 85,323.0 | +7.04% |
| Jul 18, 2025 | $0.71 | $0.6565 | $0.0535 | 91,924.0 | +2.14% |
| Jul 17, 2025 | $0.7612 | $0.695 | $0.0662 | 109,530.0 | -4.65% |
| Jul 16, 2025 | $0.749 | $0.71 | $0.039 | 24,781.0 | -1.91% |
| Jul 15, 2025 | $0.77 | $0.69 | $0.08 | 108,265.0 | +5.49% |
| Jul 14, 2025 | $0.745 | $0.675 | $0.07 | 78,105.0 | +0.64% |
| Jul 11, 2025 | $0.7787 | $0.68 | $0.0987 | 110,309.0 | -9.79% |
| Jul 10, 2025 | $0.779 | $0.661 | $0.118 | 142,799.0 | +12.11% |
| Jul 09, 2025 | $0.731 | $0.63 | $0.101 | 210,132.0 | +2.93% |
| Jul 08, 2025 | $0.675 | $0.535 | $0.1401 | 253,038.0 | +23.39% |
| Jul 07, 2025 | $0.545 | $0.5101 | $0.0349 | 74,761.0 | +2.81% |
| 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% |
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 | $1.20 | $0.50 | $0.70 | 10,544,017.0 | +81.84% |
| 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% |
0.41%
1.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):