Get the Stockscreener App
31.40
13.13%
-4.85
After Hours:
31.70
0.30
+0.96%
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, 2024, is $31.40.
- Fitell Corp all-time high stock price is $39.89, occurred on June 27, 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 3,468% to $31.40 now.
- The 52-week high stock price for FTEL is $39.89, representing a 27.04% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for FTEL is $0.88, indicating a -97.20% decrease from the current share price, occurred on January 12, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $39.88 | $30.70 | $9.18 | 386,960.0 | -13.38% |
| Nov 15, 2024 | $36.69 | $28.60 | $8.09 | 358,107.0 | +28.55% |
| Nov 14, 2024 | $28.99 | $27.00 | $1.99 | 82,576.0 | +0.00% |
| Nov 13, 2024 | $30.81 | $27.03 | $3.78 | 130,991.0 | -6.00% |
| Nov 12, 2024 | $32.78 | $29.30 | $3.48 | 102,011.0 | -1.64% |
| Nov 11, 2024 | $32.20 | $28.14 | $4.06 | 82,120.0 | -1.61% |
| Nov 08, 2024 | $32.38 | $27.05 | $5.32 | 79,559.0 | +12.56% |
| Nov 07, 2024 | $32.15 | $25.04 | $7.11 | 113,290.0 | -11.93% |
| Nov 06, 2024 | $34.83 | $30.80 | $4.03 | 62,907.0 | -4.05% |
| Nov 05, 2024 | $33.99 | $29.64 | $4.35 | 61,284.0 | +9.51% |
| Nov 04, 2024 | $31.71 | $28.68 | $3.03 | 73,381.0 | -2.30% |
| Nov 01, 2024 | $32.49 | $29.54 | $2.95 | 67,014.0 | -5.17% |
| Oct 31, 2024 | $35.97 | $31.51 | $4.46 | 69,843.0 | -5.56% |
| Oct 30, 2024 | $37.50 | $32.78 | $4.72 | 104,121.0 | -5.37% |
| Oct 29, 2024 | $36.53 | $32.00 | $4.53 | 116,147.0 | +14.75% |
| Oct 28, 2024 | $37.44 | $30.08 | $7.36 | 176,854.0 | -2.64% |
| Oct 25, 2024 | $37.36 | $22.71 | $14.65 | 552,207.0 | +44.39% |
| Oct 24, 2024 | $22.90 | $20.51 | $2.39 | 74,899.0 | +5.49% |
| Oct 23, 2024 | $21.93 | $20.50 | $1.43 | 56,586.0 | -1.03% |
| Oct 22, 2024 | $24.00 | $21.00 | $3.00 | 111,432.0 | -4.77% |
| Oct 21, 2024 | $26.65 | $18.20 | $8.45 | 449,304.0 | +22.46% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $39.88 | $25.04 | $14.84 | 1,969,311.0 | -2.24% |
| 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% |
1.41%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):