Get the Stockscreener App
9.93
7.80%
-0.84
After Hours:
9.86
-0.07
-0.70%
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 January 31, 2025, is $9.93.
- Fitell Corp all-time high stock price is $49.50, occurred on December 18, 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 1,028% to $9.93 now.
- The 52-week high stock price for FTEL is $49.50, representing a 398.49% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for FTEL is $2.52, indicating a -74.62% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $10.90 | $9.63 | $1.27 | 303,870.0 | -7.80% |
| Jan 30, 2025 | $11.08 | $10.07 | $1.01 | 328,319.0 | +4.66% |
| Jan 29, 2025 | $10.66 | $9.23 | $1.43 | 311,010.0 | +10.82% |
| Jan 28, 2025 | $9.29 | $8.74 | $0.545 | 299,832.0 | +3.51% |
| Jan 27, 2025 | $10.49 | $8.60 | $1.89 | 445,643.0 | -14.00% |
| Jan 24, 2025 | $11.15 | $9.18 | $1.97 | 505,077.0 | +10.37% |
| Jan 23, 2025 | $9.80 | $9.15 | $0.65 | 457,185.0 | -3.77% |
| Jan 22, 2025 | $10.59 | $9.55 | $1.04 | 503,312.0 | -1.01% |
| Jan 21, 2025 | $10.20 | $9.38 | $0.8199 | 505,190.0 | -0.80% |
| Jan 17, 2025 | $11.15 | $9.50 | $1.65 | 514,549.0 | +4.60% |
| Jan 16, 2025 | $9.68 | $8.75 | $0.93 | 358,419.0 | +3.91% |
| Jan 15, 2025 | $9.69 | $8.05 | $1.64 | 355,931.0 | +16.02% |
| Jan 14, 2025 | $10.46 | $7.57 | $2.90 | 335,626.0 | -19.66% |
| Jan 13, 2025 | $11.30 | $9.59 | $1.71 | 361,654.0 | -4.55% |
| Jan 10, 2025 | $11.00 | $9.94 | $1.06 | 305,878.0 | -3.27% |
| Jan 08, 2025 | $11.73 | $8.70 | $3.04 | 326,764.0 | +19.98% |
| Jan 07, 2025 | $9.70 | $8.80 | $0.90 | 105,472.0 | -0.45% |
| Jan 06, 2025 | $9.30 | $8.50 | $0.80 | 66,594.0 | -6.18% |
| Jan 03, 2025 | $9.76 | $9.01 | $0.75 | 76,061.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $11.73 | $7.57 | $4.17 | 6,856,439.0 | +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% |
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):