Get the Stockscreener App
0.64
2.29%
-0.015
After Hours:
.54
-0.10
-15.62%
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 April 17, 2025, is $0.64.
- 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 25.74% to $0.64 now.
- The 52-week high stock price for FTEL is $49.50, representing a 7,634% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for FTEL is $0.509, indicating a -20.47% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $0.6499 | $0.61 | $0.0399 | 45,479.0 | -2.29% |
| Apr 16, 2025 | $0.6828 | $0.6151 | $0.0677 | 86,006.0 | -3.53% |
| Apr 15, 2025 | $0.69 | $0.6485 | $0.0415 | 68,292.0 | +1.36% |
| Apr 14, 2025 | $0.695 | $0.65 | $0.045 | 73,882.0 | -1.49% |
| Apr 11, 2025 | $0.69 | $0.64 | $0.05 | 68,409.0 | +2.64% |
| Apr 10, 2025 | $0.6795 | $0.62 | $0.0595 | 91,523.0 | +3.08% |
| Apr 09, 2025 | $0.69 | $0.6107 | $0.0793 | 138,090.0 | -4.38% |
| Apr 08, 2025 | $0.7177 | $0.6603 | $0.0574 | 77,219.0 | +1.53% |
| Apr 07, 2025 | $0.6655 | $0.57 | $0.0955 | 166,848.0 | +10.15% |
| Apr 04, 2025 | $0.6899 | $0.562 | $0.1279 | 188,733.0 | -3.78% |
| Apr 03, 2025 | $0.6679 | $0.60 | $0.0679 | 126,244.0 | -6.50% |
| Apr 02, 2025 | $0.6907 | $0.616 | $0.0747 | 73,910.0 | +4.74% |
| Apr 01, 2025 | $0.6605 | $0.55 | $0.1105 | 95,617.0 | +11.89% |
| Mar 31, 2025 | $0.60 | $0.533 | $0.067 | 115,981.0 | -5.05% |
| Mar 28, 2025 | $0.72 | $0.6001 | $0.1199 | 170,436.0 | -13.87% |
| Mar 27, 2025 | $0.7422 | $0.6199 | $0.1223 | 220,629.0 | -5.59% |
| Mar 26, 2025 | $0.86 | $0.7301 | $0.1299 | 156,483.0 | -11.02% |
| Mar 25, 2025 | $0.88 | $0.74 | $0.14 | 243,444.0 | -0.99% |
| Mar 24, 2025 | $0.91 | $0.80 | $0.11 | 280,357.0 | -4.66% |
| Mar 21, 2025 | $0.9254 | $0.84 | $0.0854 | 387,786.0 | -2.01% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.7177 | $0.55 | $0.1677 | 1,345,731.0 | +12.28% |
| 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% |
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):