0.522
price up icon1.93%   0.0099
after-market 시간 외 거래: .50 -0.022 -4.21%
loading

Fitell Corp 주식 (FTEL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $0.5266 $0.5001 $0.0265 43,149.0 +1.93%
2025-07-01 $0.52 $0.50 $0.02 13,471.0 +0.97%
2025-06-30 $0.512 $0.4647 $0.0473 33,392.0 -0.94%
2025-06-27 $0.515 $0.4765 $0.0385 92,403.0 +10.92%
2025-06-26 $0.495 $0.4616 $0.0334 31,010.0 -4.41%
2025-06-25 $0.50 $0.47 $0.03 23,510.0 +2.61%
2025-06-24 $0.4994 $0.458 $0.0414 17,823.0 -0.93%
2025-06-23 $0.521 $0.45 $0.071 140,218.0 -4.04%
2025-06-20 $0.5437 $0.45 $0.0937 70,936.0 +2.06%
2025-06-18 $0.51 $0.4759 $0.0341 42,151.0 -6.55%
2025-06-17 $0.53 $0.5011 $0.0289 183,845.0 -4.60%
2025-06-16 $0.567 $0.36 $0.207 2,609,769.0 +19.76%
2025-06-13 $0.47 $0.45 $0.02 17,603.0 -6.14%
2025-06-12 $0.4985 $0.47 $0.0285 34,757.0 +2.98%
2025-06-11 $0.47 $0.4501 $0.0199 118,382.0 +2.17%
2025-06-10 $0.464 $0.4509 $0.0131 48,028.0 -0.67%
2025-06-09 $0.48 $0.4514 $0.0286 33,643.0 -0.90%
2025-06-06 $0.4885 $0.42 $0.0685 71,200.0 +0.47%
2025-06-05 $0.49 $0.46 $0.03 89,662.0 -3.10%
2025-06-04 $0.4961 $0.4658 $0.0303 47,473.0 +0.02%
2025-06-03 $0.48 $0.43 $0.05 42,610.0 +4.33%

Fitell Corp 주식 (FTEL) 연도별 가격 이력

이 심층 분석에서는 Fitell Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTEL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fitell Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Fitell Corp 주식 (FTEL) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $0.5266 $0.50 $0.0266 99,769.0 +2.92%
2025-06 $0.567 $0.36 $0.207 4,092,158.0 +12.69%
2025-05 $0.57 $0.43 $0.14 2,222,375.0 -1.49%
2025-04 $0.7177 $0.43 $0.2877 2,160,614.0 -19.84%
2025-03 $0.9439 $0.509 $0.4349 5,369,149.0 -15.71%
2025-02 $10.27 $0.6301 $9.64 44,997,406.0 -93.19%
2025-01 $11.73 $7.57 $4.17 6,552,569.0 +13.62%

Fitell Corp 주식 (FTEL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $49.50 $4.62 $44.88 7,160,717.0 -68.42%
2024-11 $39.88 $22.48 $17.40 3,876,779.0 -10.87%
2024-10 $37.50 $15.11 $22.39 2,656,428.0 +98.03%
2024-09 $24.50 $9.77 $14.73 5,527,875.0 +8.79%
2024-08 $26.00 $11.01 $14.99 2,955,650.0 -16.05%
2024-07 $34.80 $11.61 $23.19 2,822,056.0 -41.56%
2024-06 $39.89 $12.93 $26.96 4,169,639.0 +95.94%
2024-05 $34.06 $5.92 $28.14 17,176,682.0 +145.80%
2024-04 $9.90 $6.02 $3.88 22,333,106.0 -20.23%
2024-03 $8.78 $4.50 $4.28 9,183,776.0 +65.14%
2024-02 $5.82 $2.52 $3.30 1,462,676.0 +65.74%
2024-01 $3.01 $0.88 $2.13 2,977,840.0 +88.89%

Fitell Corp 주식 (FTEL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $2.25 $1.14 $1.11 331,002.0 -29.17%
2023-11 $3.25 $0.99 $2.26 1,374,357.0 +83.05%
2023-10 $2.60 $0.9313 $1.67 399,584.0 -50.83%
2023-09 $3.00 $2.35 $0.65 1,258,404.0 +0.00%
$18.10
price down icon 1.68%
$131.39
price down icon 1.33%
$414.90
price down icon 0.43%
specialty_retail GME
$23.95
price up icon 1.14%
specialty_retail DKS
$206.44
price up icon 0.24%
specialty_retail BBY
$71.59
price up icon 1.33%
자본화:     |  볼륨(24시간):