Get the Stockscreener App
0.519
4.60%
-0.025
Pre-market:
.50
-0.019
-3.66%
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 June 17, 2025, is $0.519.
- Fitell Corp all-time high stock price is $49.50, 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 44.17% to $0.519 now.
- The 52-week high stock price for FTEL is $49.50, representing a 9,438% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for FTEL is $0.36, indicating a -30.64% decrease from the current share price, occurred on June 16, 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $0.53 | $0.5011 | $0.0289 | 183,845.0 | -4.60% |
| Jun 16, 2025 | $0.567 | $0.36 | $0.207 | 2,609,769.0 | +19.76% |
| Jun 13, 2025 | $0.47 | $0.45 | $0.02 | 17,603.0 | -6.14% |
| Jun 12, 2025 | $0.4985 | $0.47 | $0.0285 | 34,757.0 | +2.98% |
| Jun 11, 2025 | $0.47 | $0.4501 | $0.0199 | 118,382.0 | +2.17% |
| Jun 10, 2025 | $0.464 | $0.4509 | $0.0131 | 48,028.0 | -0.67% |
| Jun 09, 2025 | $0.48 | $0.4514 | $0.0286 | 33,643.0 | -0.90% |
| Jun 06, 2025 | $0.4885 | $0.42 | $0.0685 | 71,200.0 | +0.47% |
| Jun 05, 2025 | $0.49 | $0.46 | $0.03 | 89,662.0 | -3.10% |
| Jun 04, 2025 | $0.4961 | $0.4658 | $0.0303 | 47,473.0 | +0.02% |
| Jun 03, 2025 | $0.48 | $0.43 | $0.05 | 42,610.0 | +4.33% |
| Jun 02, 2025 | $0.49 | $0.40 | $0.09 | 343,743.0 | +2.20% |
| May 30, 2025 | $0.54 | $0.43 | $0.11 | 391,978.0 | -17.08% |
| May 29, 2025 | $0.56 | $0.5325 | $0.0275 | 34,839.0 | -0.24% |
| May 28, 2025 | $0.56 | $0.525 | $0.035 | 130,732.0 | +0.76% |
| May 27, 2025 | $0.569 | $0.531 | $0.038 | 40,646.0 | -1.78% |
| May 23, 2025 | $0.57 | $0.521 | $0.049 | 49,806.0 | +0.29% |
| May 22, 2025 | $0.56 | $0.509 | $0.051 | 52,147.0 | +3.22% |
| May 21, 2025 | $0.5489 | $0.53 | $0.0189 | 38,043.0 | +0.21% |
| May 20, 2025 | $0.55 | $0.52 | $0.03 | 48,658.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.567 | $0.36 | $0.207 | 3,824,560.0 | +15.31% |
| May, 2025 | $0.57 | $0.43 | $0.14 | 2,222,375.0 | -1.49% |
| Apr, 2025 | $0.7177 | $0.43 | $0.2877 | 2,160,614.0 | -19.84% |
| Mar, 2025 | $0.9439 | $0.509 | $0.4349 | 5,369,149.0 | -15.71% |
| Feb, 2025 | $10.27 | $0.6301 | $9.64 | 44,997,406.0 | -93.19% |
| Jan, 2025 | $11.73 | $7.57 | $4.17 | 6,552,569.0 | +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% |
0.83%
2.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):