Fitell Corporation Ordinary Shares (FTEL) Historical Stock Data

0.68 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FTEL is down -2.39% a day on average. There have been 11 days where Fitell Corporation Ordinary Shares closed green and 19 days where FTEL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.66	0.68	↑$0.02 (3.03%)	0.66	0.70	164.41K
2025-12-23	0.64	0.70	↑$0.06 (9.36%)	0.63	0.75	1.22M
2025-12-22	0.64	0.63	↓$0.01 (-0.98%)	0.62	0.65	263.12K
2025-12-19	0.67	0.64	↓$0.02 (-3.74%)	0.63	0.67	286.28K
2025-12-18	0.65	0.65	↓$0.00 (-0.28%)	0.64	0.67	366.61K
2025-12-17	0.64	0.63	↓$0.01 (-1.02%)	0.61	0.70	686.36K
2025-12-16	0.66	0.63	↓$0.04 (-5.48%)	0.61	0.69	558.84K
2025-12-15	0.70	0.67	↓$0.02 (-3.58%)	0.67	0.72	710.90K
2025-12-12	0.73	0.70	↓$0.03 (-4.49%)	0.69	0.75	542.99K
2025-12-11	0.72	0.72	↑$0.00 (0.01%)	0.70	0.83	1.11M
2025-12-10	0.82	0.77	↓$0.05 (-5.95%)	0.69	0.83	797.96K
2025-12-09	0.86	0.83	↓$0.03 (-3.84%)	0.81	0.88	883.44K
2025-12-08	0.84	0.87	↑$0.03 (3.19%)	0.81	0.93	1.44M
2025-12-05	0.83	0.81	↓$0.02 (-1.82%)	0.80	0.94	2.36M
2025-12-04	0.88	0.82	↓$0.06 (-6.82%)	0.81	0.98	2.43M
2025-12-03	1.23	0.94	↓$0.28 (-22.94%)	0.94	1.32	6.68M
2025-12-02	1.82	1.19	↓$0.63 (-34.62%)	1.19	2.00	124.34M
2025-12-01	1.19	1.20	↑$0.01 (1.27%)	1.04	1.60	82.25M
2025-11-28	0.82	0.85	↑$0.03 (3.65%)	0.80	0.85	180.76K
2025-11-26	0.72	0.81	↑$0.09 (12.03%)	0.70	0.84	117.29K
2025-11-25	0.70	0.73	↑$0.03 (3.86%)	0.67	0.80	95.02K
2025-11-24	0.65	0.71	↑$0.06 (8.78%)	0.65	0.79	314.72K
2025-11-21	0.67	0.65	↓$0.02 (-2.87%)	0.62	0.70	75.41K
2025-11-20	0.71	0.65	↓$0.06 (-8.95%)	0.64	0.79	194.12K
2025-11-19	0.78	0.74	↓$0.04 (-5.07%)	0.71	0.81	129.79K
2025-11-18	0.78	0.82	↑$0.04 (4.60%)	0.78	0.83	116.16K
2025-11-17	0.91	0.80	↓$0.11 (-11.81%)	0.78	0.91	154.64K
2025-11-14	0.83	0.87	↑$0.04 (4.93%)	0.80	0.95	201.53K
2025-11-13	0.90	0.89	↓$0.01 (-1.17%)	0.84	1.01	306.03K
2025-11-12	1.00	0.99	↓$0.01 (-1.00%)	0.96	1.07	285.40K