ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fitell Corporation - Class A Ordinary Shares (NQ:FTEL)

0.8346 -0.1054 (-11.21%)
Streaming Delayed Price Updated: 2:49 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2025 1.225 1.320 0.9440 0.9440 6,593,959 -0.25(-20.67%)
Dec 02, 2025 1.820 2.000 1.190 1.190 124,190,848 -0.01(-0.83%)
Dec 01, 2025 1.180 1.600 1.040 1.200 82,139,472 +0.35(+41.18%)
Nov 28, 2025 0.8201 0.8545 0.8000 0.8500 180,757 +0.04(+4.68%)
Nov 26, 2025 0.7248 0.8400 0.7011 0.8120 117,426 +0.09(+11.69%)
Nov 25, 2025 0.7000 0.7998 0.6660 0.7270 86,930 +0.02(+2.39%)
Nov 24, 2025 0.6527 0.7850 0.6501 0.7100 314,654 +0.06(+9.70%)
Nov 21, 2025 0.6663 0.6981 0.6232 0.6472 75,643 -0.00(-0.42%)
Nov 20, 2025 0.7100 0.7899 0.6400 0.6499 193,880 -0.09(-11.69%)
Nov 19, 2025 0.7800 0.8065 0.7143 0.7359 126,698 -0.08(-9.83%)
Nov 18, 2025 0.7802 0.8332 0.7802 0.8161 114,113 +0.01(+1.71%)
Nov 17, 2025 0.9099 0.9099 0.7800 0.8024 154,600 -0.07(-7.87%)
Nov 14, 2025 0.8300 0.9477 0.8000 0.8709 202,016 -0.02(-2.09%)
Nov 13, 2025 0.9000 1.010 0.8400 0.8895 305,980 -0.10(-10.15%)
Nov 12, 2025 1.000 1.070 0.9600 0.9900 280,983 -0.01(-1.00%)
Nov 11, 2025 1.050 1.090 1.000 1.000 543,745 -0.12(-10.71%)
Nov 10, 2025 1.220 1.320 1.060 1.120 737,788 -0.20(-15.15%)
Nov 07, 2025 1.360 1.380 1.020 1.320 2,135,342 -0.19(-12.58%)
Nov 06, 2025 3.410 3.490 1.450 1.510 64,343,936 -0.71(-31.99%)
Nov 05, 2025 2.120 2.290 2.020 2.220 58,423 +0.10(+4.72%)
Nov 04, 2025 2.400 2.460 1.920 2.120 139,731 -0.36(-14.52%)
Nov 03, 2025 2.720 2.720 2.420 2.480 62,117 -0.14(-5.34%)
Oct 31, 2025 2.720 2.720 2.520 2.620 71,095 -0.10(-3.68%)
Oct 30, 2025 2.440 2.800 2.400 2.720 257,704 +0.36(+15.25%)
Oct 29, 2025 3.920 4.072 1.910 2.360 552,826 -1.57(-39.95%)
Oct 28, 2025 4.260 4.338 3.830 3.930 55,940 -0.27(-6.43%)
Oct 27, 2025 4.030 4.390 4.030 4.200 27,351 +0.03(+0.72%)
Oct 24, 2025 4.090 4.410 4.090 4.170 33,577 +0.07(+1.71%)
Oct 23, 2025 4.010 4.400 4.010 4.100 49,071 +0.09(+2.24%)
Oct 22, 2025 4.200 4.310 3.940 4.010 62,679 -0.34(-7.82%)
Oct 21, 2025 4.060 4.604 4.060 4.350 78,240 +0.21(+5.07%)
Oct 20, 2025 4.060 4.290 3.980 4.140 63,472 -0.12(-2.82%)
Oct 17, 2025 4.420 4.685 4.020 4.260 73,270 -0.25(-5.54%)
Oct 16, 2025 4.550 4.900 4.290 4.510 213,465 +0.14(+3.20%)
Oct 15, 2025 4.450 4.699 4.230 4.370 202,280 +0.12(+2.82%)
Oct 14, 2025 4.030 4.319 3.540 4.250 95,333 +0.03(+0.71%)
Oct 13, 2025 4.800 4.800 3.835 4.220 220,145 -0.58(-12.08%)
Oct 10, 2025 4.750 5.110 4.730 4.800 216,646 +0.26(+5.73%)
Oct 09, 2025 5.630 5.650 4.510 4.540 361,785 -1.35(-22.92%)
Oct 08, 2025 5.500 6.109 5.210 5.890 1,048,555 +0.87(+17.33%)
Oct 07, 2025 4.970 5.170 4.610 5.020 1,391,056 +0.02(+0.40%)
Oct 06, 2025 5.130 5.130 4.740 5.000 101,605 -0.13(-2.53%)
Oct 03, 2025 5.400 5.410 4.900 5.130 187,926 -0.19(-3.57%)
Oct 02, 2025 5.450 5.870 5.100 5.320 396,333 -0.70(-11.63%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.