Get the Stockscreener App
0.8161
1.71%
0.0138
After Hours:
.77
-0.0461
-5.65%
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 18, 2025, is $0.8161.
- 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 126.69% to $0.8161 now.
- The 52-week high stock price for FTEL is $792.00, representing a 96,947% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for FTEL is $0.78, indicating a -4.42% decrease from the current share price, occurred on November 17, 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 |
|---|---|---|---|---|---|
| Nov 18, 2025 | $0.8332 | $0.7802 | $0.053 | 95,482.0 | +1.71% |
| Nov 17, 2025 | $0.9099 | $0.78 | $0.1299 | 152,156.0 | -7.87% |
| Nov 14, 2025 | $0.9477 | $0.80 | $0.1477 | 194,227.0 | -2.09% |
| Nov 13, 2025 | $1.01 | $0.84 | $0.17 | 295,425.0 | -10.15% |
| Nov 12, 2025 | $1.07 | $0.96 | $0.11 | 279,563.0 | -1.00% |
| Nov 11, 2025 | $1.09 | $1.00 | $0.09 | 518,568.0 | -10.71% |
| Nov 10, 2025 | $1.32 | $1.06 | $0.26 | 719,459.0 | -15.15% |
| Nov 07, 2025 | $1.38 | $1.02 | $0.36 | 2,018,446.0 | -12.58% |
| Nov 06, 2025 | $3.49 | $1.45 | $2.04 | 64,183,849.0 | -31.99% |
| Nov 05, 2025 | $2.29 | $2.02 | $0.2698 | 58,382.0 | +4.72% |
| Nov 04, 2025 | $2.46 | $1.92 | $0.54 | 139,731.0 | -14.52% |
| Nov 03, 2025 | $2.72 | $2.42 | $0.2999 | 62,094.0 | -5.34% |
| Oct 31, 2025 | $2.72 | $2.52 | $0.20 | 71,073.0 | -3.68% |
| Oct 30, 2025 | $2.80 | $2.40 | $0.40 | 253,591.0 | +15.25% |
| Oct 29, 2025 | $4.07 | $1.91 | $2.16 | 542,177.0 | -39.95% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $3.49 | $0.78 | $2.71 | 68,812,864.0 | -68.85% |
| Oct, 2025 | $6.11 | $1.91 | $4.20 | 4,586,696.0 | -50.94% |
| 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% |
1.62%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):