Fitell Corporation Ordinary Shares (FTEL) Historical Stock Data

0.70 ↓0.03 (-3.48%)

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

Historical Data

In the past 30 trading days, FTEL is down -5.34% a day on average. There have been 10 days where Fitell Corporation Ordinary Shares closed green and 20 days where FTEL closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	1.05	1.00	↓$0.05 (-4.76%)	1.00	1.09	554.81K
2025-11-10	1.22	1.12	↓$0.10 (-8.20%)	1.06	1.32	739.92K
2025-11-07	1.36	1.32	↓$0.04 (-2.94%)	1.02	1.38	2.12M
2025-11-06	3.41	1.51	↓$1.90 (-55.72%)	1.45	3.49	64.38M
2025-11-05	2.12	2.22	↑$0.10 (4.72%)	2.02	2.29	58.42K
2025-11-04	2.40	2.12	↓$0.28 (-11.67%)	1.92	2.46	139.73K
2025-11-03	2.72	2.48	↓$0.24 (-8.82%)	2.42	2.72	62.12K
2025-10-31	2.72	2.62	↓$0.10 (-3.68%)	2.52	2.72	71.09K