Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	3.270	3.400	3.200	3.220	112,146	-0.05(-1.53%)
Jan 15, 2026	3.050	3.500	3.030	3.270	166,174	+0.25(+8.28%)
Jan 14, 2026	3.130	3.180	3.010	3.020	75,972	-0.05(-1.63%)
Jan 13, 2026	3.260	3.300	3.070	3.070	113,059	-0.19(-5.83%)
Jan 12, 2026	3.460	3.790	3.200	3.260	122,092	-0.29(-8.17%)
Jan 09, 2026	3.510	3.645	3.300	3.550	303,992	+0.05(+1.43%)
Jan 08, 2026	3.310	3.600	3.210	3.500	373,656	+3.05(+678.64%)
Jan 07, 2026	0.4050	0.4497	0.3640	0.4495	1,701,932	+0.04(+10.17%)
Jan 06, 2026	0.4300	0.4443	0.4000	0.4080	1,410,306	-0.10(-19.21%)
Jan 05, 2026	0.5699	0.5800	0.5008	0.5050	1,570,441	-0.05(-8.84%)
Jan 02, 2026	0.5050	0.5750	0.5050	0.5540	1,152,235	+0.06(+13.06%)
Dec 31, 2025	0.6100	0.6200	0.4690	0.4900	2,653,024	-0.19(-28.19%)
Dec 30, 2025	0.6800	0.7777	0.6600	0.6824	2,351,788	-0.02(-2.51%)
Dec 29, 2025	0.7758	0.8137	0.6650	0.7000	28,894,162	+0.06(+9.60%)
Dec 26, 2025	0.5863	0.6824	0.5775	0.6387	5,765,915	+0.04(+7.34%)
Dec 24, 2025	0.5775	0.6155	0.5775	0.5950	187,893	-0.02(-2.84%)
Dec 23, 2025	0.5600	0.6562	0.5513	0.6124	1,387,146	+0.06(+10.41%)
Dec 22, 2025	0.5602	0.5674	0.5431	0.5547	294,075	-0.01(-0.97%)
Dec 19, 2025	0.5819	0.5836	0.5543	0.5601	327,747	-0.01(-1.16%)
Dec 18, 2025	0.5682	0.5863	0.5562	0.5666	412,475	+0.01(+2.23%)
Dec 17, 2025	0.5600	0.6105	0.5355	0.5543	780,200	+0.01(+1.25%)
Dec 16, 2025	0.5793	0.6035	0.5338	0.5475	636,674	-0.04(-6.63%)
Dec 15, 2025	0.6081	0.6299	0.5845	0.5863	810,411	-0.02(-3.89%)
Dec 12, 2025	0.6388	0.6551	0.6002	0.6100	622,328	-0.02(-3.47%)
Dec 11, 2025	0.6319	0.7236	0.6082	0.6320	1,262,611	-0.04(-6.34%)
Dec 10, 2025	0.7175	0.7261	0.6027	0.6748	894,624	-0.05(-6.75%)
Dec 09, 2025	0.7505	0.7665	0.7104	0.7236	1,002,054	-0.03(-4.50%)
Dec 08, 2025	0.7343	0.8095	0.7130	0.7578	1,613,701	+0.04(+6.27%)
Dec 05, 2025	0.7262	0.8222	0.7026	0.7130	2,711,221	-0.00(-0.62%)
Dec 04, 2025	0.7700	0.8575	0.7049	0.7175	2,757,233	-0.11(-13.14%)
Dec 03, 2025	1.072	1.155	0.8260	0.8260	7,535,953	-0.22(-20.67%)
Dec 02, 2025	1.593	1.750	1.041	1.041	141,932,400	-0.01(-0.83%)
Dec 01, 2025	1.032	1.400	0.9101	1.050	93,873,680	+0.31(+41.18%)
Nov 28, 2025	0.7176	0.7477	0.7000	0.7438	206,579	+0.03(+4.68%)
Nov 26, 2025	0.6342	0.7350	0.6135	0.7105	134,201	+0.07(+11.69%)
Nov 25, 2025	0.6125	0.6998	0.5827	0.6361	99,348	+0.01(+2.39%)
Nov 24, 2025	0.5711	0.6869	0.5688	0.6212	359,604	+0.05(+9.70%)
Nov 21, 2025	0.5830	0.6108	0.5453	0.5663	86,449	-0.00(-0.42%)
Nov 20, 2025	0.6212	0.6912	0.5600	0.5687	221,577	-0.08(-11.69%)
Nov 19, 2025	0.6825	0.7057	0.6250	0.6439	144,797	-0.07(-9.83%)
Nov 18, 2025	0.6827	0.7290	0.6827	0.7141	130,414	+0.01(+1.71%)
Nov 17, 2025	0.7962	0.7962	0.6825	0.7021	176,685	-0.06(-7.87%)
Nov 14, 2025	0.7262	0.8292	0.7000	0.7620	230,875	-0.02(-2.09%)
Nov 13, 2025	0.7875	0.8838	0.7350	0.7783	349,691	-0.09(-10.15%)
Nov 12, 2025	0.8750	0.9363	0.8400	0.8662	321,123	-0.01(-1.00%)
Nov 11, 2025	0.9187	0.9537	0.8750	0.8750	621,422	-0.10(-10.71%)
Nov 10, 2025	1.067	1.155	0.9275	0.9800	843,186	-0.18(-15.15%)
Nov 07, 2025	1.190	1.208	0.8925	1.155	2,440,390	-0.17(-12.58%)
Nov 06, 2025	2.984	3.054	1.269	1.321	73,535,928	-0.62(-31.99%)
Nov 05, 2025	1.855	2.004	1.768	1.943	66,769	+0.09(+4.72%)
Nov 04, 2025	2.100	2.152	1.680	1.855	159,692	-0.31(-14.52%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices