Get the Stockscreener App
5.48
3.37%
0.14
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 01, 2025, is $5.48.
- 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 1,422% to $5.48 now.
- The 52-week high stock price for FTEL is $792.00, representing a 14,353% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for FTEL is $5.0101, indicating a -8.57% decrease from the current share price, occurred on September 30, 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 01, 2025 | $5.66 | $5.12 | $0.5399 | 37,040.0 | +3.09% |
| Sep 30, 2025 | $5.78 | $5.01 | $0.7669 | 70,234.0 | -4.98% |
| Sep 29, 2025 | $6.04 | $5.50 | $0.5388 | 100,816.0 | -4.10% |
| Sep 26, 2025 | $6.25 | $5.62 | $0.63 | 94,764.0 | -6.24% |
| Sep 25, 2025 | $6.96 | $6.17 | $0.785 | 111,698.0 | -6.02% |
| Sep 24, 2025 | $7.59 | $6.22 | $1.37 | 447,381.0 | -21.39% |
| Sep 23, 2025 | $15.79 | $7.12 | $8.67 | 3,385,500.0 | +9.93% |
| Sep 22, 2025 | $7.70 | $7.06 | $0.6336 | 17,787.6 | +2.65% |
| Sep 19, 2025 | $8.00 | $7.04 | $0.96 | 13,068.8 | -3.78% |
| Sep 18, 2025 | $7.96 | $7.26 | $0.7072 | 6,588.4 | +5.82% |
| Sep 17, 2025 | $7.52 | $6.88 | $0.64 | 10,467.1 | -2.21% |
| Sep 16, 2025 | $8.32 | $6.98 | $1.34 | 209,662.6 | -13.64% |
| Sep 15, 2025 | $9.28 | $8.16 | $1.12 | 5,823.4 | -7.49% |
| Sep 12, 2025 | $9.42 | $8.48 | $0.944 | 8,753.9 | +3.46% |
| Sep 11, 2025 | $9.76 | $8.43 | $1.33 | 19,859.7 | +1.66% |
| Sep 10, 2025 | $10.88 | $6.66 | $4.22 | 100,564.1 | +37.39% |
| Sep 09, 2025 | $6.72 | $6.26 | $0.4624 | 4,265.9 | -1.40% |
| Sep 08, 2025 | $7.04 | $6.41 | $0.632 | 8,165.9 | -5.03% |
| Sep 05, 2025 | $7.19 | $6.88 | $0.312 | 1,282.1 | +0.76% |
| Sep 04, 2025 | $7.97 | $6.72 | $1.25 | 5,694.4 | -7.89% |
| Sep 03, 2025 | $7.73 | $7.50 | $0.2336 | 1,149.1 | -1.88% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $15.79 | $5.01 | $10.78 | 4,661,161.3 | -25.25% |
| 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% |
0.09%
2.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):