Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fitell Corporation - Ordinary Shares (NQ: FTEL )

6.990 -2.220 (-24.10%)
Streaming Delayed Price Updated: 3:20 PM EST, Feb 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 9.400 9.510 8.550 9.210 611,363 -0.25(-2.64%)
Feb 03, 2025 9.600 10.27 8.910 9.460 512,013 -0.47(-4.73%)
Jan 31, 2025 10.70 10.90 9.630 9.930 303,870 -0.84(-7.80%)
Jan 30, 2025 10.49 11.08 10.07 10.77 328,713 +0.48(+4.66%)
Jan 29, 2025 9.600 10.66 9.230 10.29 311,013 +1.00(+10.82%)
Jan 28, 2025 8.910 9.285 8.740 9.285 300,081 +0.31(+3.51%)
Jan 27, 2025 10.49 10.49 8.600 8.970 446,857 -1.46(-14.00%)
Jan 24, 2025 9.180 11.15 9.180 10.43 506,080 +0.98(+10.37%)
Jan 23, 2025 9.690 9.800 9.150 9.450 457,185 -0.37(-3.77%)
Jan 22, 2025 10.03 10.59 9.550 9.820 503,314 -0.10(-1.01%)
Jan 21, 2025 9.700 10.20 9.380 9.920 505,614 -0.08(-0.80%)
Jan 17, 2025 9.730 11.15 9.500 10.00 515,639 +0.44(+4.60%)
Jan 16, 2025 8.750 9.680 8.750 9.560 358,419 +0.36(+3.91%)
Jan 15, 2025 8.150 9.690 8.050 9.200 356,033 +1.27(+16.02%)
Jan 14, 2025 9.620 10.46 7.565 7.930 335,655 -1.94(-19.66%)
Jan 13, 2025 10.51 11.30 9.590 9.870 361,866 -0.47(-4.55%)
Jan 10, 2025 10.30 11.00 9.940 10.34 305,881 -0.35(-3.27%)
Jan 08, 2025 8.890 11.73 8.695 10.69 326,764 +1.78(+19.98%)
Jan 07, 2025 8.930 9.700 8.800 8.910 105,969 -0.04(-0.45%)
Jan 06, 2025 9.260 9.300 8.500 8.950 66,911 -0.59(-6.18%)
Jan 03, 2025 9.760 9.760 9.010 9.540 76,062 -0.11(-1.14%)
Jan 02, 2025 8.710 9.900 8.700 9.650 86,209 +0.91(+10.41%)
Dec 31, 2024 8.740 0 -0.30(-3.32%)
Dec 30, 2024 8.550 9.255 7.600 9.040 70,251 +0.36(+4.15%)
Dec 27, 2024 8.780 9.310 8.510 8.680 52,711 +0.08(+0.93%)
Dec 26, 2024 8.530 9.140 7.695 8.600 116,408 +0.14(+1.65%)
Dec 24, 2024 9.510 9.806 8.010 8.460 179,478 -1.11(-11.60%)
Dec 23, 2024 6.000 10.94 6.000 9.570 747,555 +3.77(+65.00%)
Dec 20, 2024 5.130 5.890 4.990 5.800 200,572 +0.67(+12.99%)
Dec 19, 2024 6.680 7.900 4.620 5.133 1,708,638 -1.87(-26.67%)
Dec 18, 2024 27.94 49.50 5.000 7.000 1,681,799 -31.39(-81.77%)
Dec 17, 2024 30.32 38.39 24.53 38.39 519,540 +8.49(+28.39%)
Dec 16, 2024 28.29 30.75 27.10 29.90 126,561 +1.27(+4.44%)
Dec 13, 2024 29.21 29.92 27.50 28.63 185,556 -0.38(-1.31%)
Dec 12, 2024 32.83 34.76 27.40 29.01 541,075 -3.82(-11.64%)
Dec 11, 2024 33.73 36.50 31.50 32.83 385,719 +0.69(+2.15%)
Dec 10, 2024 32.90 34.28 31.01 32.14 68,861 +0.08(+0.25%)
Dec 09, 2024 33.00 33.88 29.44 32.06 214,199 -0.94(-2.85%)
Dec 06, 2024 29.18 33.64 28.23 33.00 165,797 +3.95(+13.60%)
Dec 05, 2024 29.77 30.20 28.10 29.05 27,195 -0.34(-1.16%)
Dec 04, 2024 29.26 29.92 28.08 29.39 97,646 +0.34(+1.17%)
Dec 03, 2024 28.39 30.00 27.51 29.05 57,122 +0.83(+2.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.