Get the Stockscreener App
0.525
5.27%
-0.025
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 March 14, 2025, is $0.525.
- Fitell Corp all-time high stock price is $49.50, occurred on December 18, 2024.
- The lowest Fitell Corp stock price recorded was $0.509 on March 11, 2025. Since then, Fitell Corp's stock price has risen over 3.14% to $0.525 now.
- The 52-week high stock price for FTEL is $49.50, representing a 9,329% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for FTEL is $0.509, indicating a -3.05% decrease from the current share price, occurred on March 11, 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $0.5753 | $0.52 | $0.0553 | 42,474.0 | -3.64% |
| Mar 13, 2025 | $0.5674 | $0.5207 | $0.0467 | 131,273.0 | -3.07% |
| Mar 12, 2025 | $0.568 | $0.533 | $0.035 | 94,283.0 | +1.50% |
| Mar 11, 2025 | $0.57 | $0.509 | $0.061 | 134,050.0 | +1.64% |
| Mar 10, 2025 | $0.6064 | $0.52 | $0.0864 | 175,896.0 | -0.72% |
| Mar 07, 2025 | $0.5722 | $0.5304 | $0.0418 | 144,942.0 | +0.64% |
| Mar 06, 2025 | $0.59 | $0.5302 | $0.0598 | 171,895.0 | -3.34% |
| Mar 05, 2025 | $0.61 | $0.52 | $0.09 | 307,786.0 | -6.33% |
| Mar 04, 2025 | $0.612 | $0.5911 | $0.0209 | 21,899.0 | -4.99% |
| Mar 03, 2025 | $0.6969 | $0.6021 | $0.0948 | 435,531.0 | -5.37% |
| Feb 28, 2025 | $0.7088 | $0.6606 | $0.0482 | 302,751.0 | -3.62% |
| Feb 27, 2025 | $0.81 | $0.6944 | $0.1156 | 350,766.0 | -10.06% |
| Feb 26, 2025 | $0.8099 | $0.7401 | $0.0698 | 235,250.0 | +6.86% |
| Feb 25, 2025 | $0.835 | $0.71 | $0.125 | 436,113.0 | -12.89% |
| Feb 24, 2025 | $0.92 | $0.6831 | $0.2369 | 787,599.0 | -8.02% |
| Feb 21, 2025 | $1.02 | $0.88 | $0.14 | 870,946.0 | +1.21% |
| Feb 20, 2025 | $1.08 | $0.8698 | $0.2102 | 1,348,812.0 | -8.15% |
| Feb 19, 2025 | $1.08 | $0.90 | $0.18 | 1,909,027.0 | -10.90% |
| Feb 18, 2025 | $1.33 | $0.9679 | $0.3621 | 4,023,957.0 | -9.09% |
| Feb 14, 2025 | $1.42 | $0.85 | $0.57 | 8,191,915.0 | +35.79% |
| Feb 13, 2025 | $0.95 | $0.70 | $0.25 | 3,993,201.0 | +11.30% |
| Feb 12, 2025 | $0.9998 | $0.6301 | $0.3697 | 9,266,127.0 | -19.94% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $0.6969 | $0.509 | $0.1879 | 1,660,029.0 | -21.62% |
| 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% |
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):