Fitell Corporation Ordinary Shares (FTEL) Historical Stock Data
21.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTEL is up 0.42% a day on average. There have been 15 days where Fitell Corporation Ordinary Shares closed green and 15 days where FTEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 21.13 | 21.12 | ↓$0.01 (-0.05%) | 20.50 | 21.93 | 56.59K |
| 2024-10-22 | 22.42 | 21.34 | ↓$1.08 (-4.82%) | 21.00 | 24.00 | 111.48K |
| 2024-10-21 | 18.20 | 22.41 | ↑$4.21 (23.13%) | 18.20 | 26.65 | 450.81K |
| 2024-10-18 | 18.07 | 18.30 | ↑$0.23 (1.27%) | 17.65 | 18.30 | 10.93K |
| 2024-10-17 | 18.29 | 17.90 | ↓$0.39 (-2.13%) | 17.58 | 18.33 | 74.06K |
| 2024-10-16 | 17.16 | 18.14 | ↑$0.98 (5.71%) | 16.48 | 18.40 | 66.76K |
| 2024-10-15 | 16.97 | 17.23 | ↑$0.26 (1.53%) | 16.49 | 17.49 | 110.29K |
| 2024-10-14 | 16.83 | 16.54 | ↓$0.29 (-1.72%) | 16.15 | 17.10 | 42.93K |
| 2024-10-11 | 15.46 | 16.88 | ↑$1.42 (9.18%) | 15.46 | 18.00 | 119.35K |
| 2024-10-10 | 15.68 | 15.45 | ↓$0.23 (-1.47%) | 15.11 | 16.00 | 82.84K |
| 2024-10-09 | 15.55 | 15.79 | ↑$0.24 (1.54%) | 15.55 | 16.80 | 26.59K |
| 2024-10-08 | 15.60 | 15.93 | ↑$0.33 (2.12%) | 15.50 | 16.00 | 40.40K |
| 2024-10-07 | 16.79 | 15.41 | ↓$1.38 (-8.22%) | 15.20 | 17.22 | 163.96K |
| 2024-10-04 | 16.60 | 17.10 | ↑$0.50 (3.01%) | 16.25 | 17.17 | 42.75K |
| 2024-10-03 | 16.37 | 16.72 | ↑$0.35 (2.14%) | 16.00 | 17.20 | 50.26K |
| 2024-10-02 | 16.99 | 16.16 | ↓$0.83 (-4.89%) | 15.88 | 17.10 | 87.31K |
| 2024-10-01 | 16.61 | 17.28 | ↑$0.67 (4.03%) | 15.72 | 17.50 | 70.29K |
| 2024-09-30 | 16.40 | 16.22 | ↓$0.18 (-1.10%) | 16.00 | 16.93 | 34.09K |
| 2024-09-27 | 17.21 | 16.41 | ↓$0.80 (-4.65%) | 15.18 | 17.96 | 72.52K |
| 2024-09-26 | 17.85 | 17.33 | ↓$0.52 (-2.91%) | 17.20 | 18.36 | 79.99K |
| 2024-09-25 | 17.72 | 17.61 | ↓$0.11 (-0.62%) | 17.01 | 18.10 | 38.43K |
| 2024-09-24 | 16.90 | 17.74 | ↑$0.84 (4.97%) | 15.80 | 18.17 | 104.90K |
| 2024-09-23 | 16.14 | 16.52 | ↑$0.38 (2.35%) | 15.00 | 16.57 | 93.90K |
| 2024-09-20 | 17.38 | 15.48 | ↓$1.90 (-10.93%) | 14.41 | 17.98 | 156.91K |
| 2024-09-19 | 16.89 | 17.00 | ↑$0.11 (0.65%) | 15.74 | 18.70 | 189.76K |
| 2024-09-18 | 17.00 | 16.63 | ↓$0.37 (-2.18%) | 14.03 | 17.00 | 166.36K |
| 2024-09-17 | 22.20 | 17.13 | ↓$5.07 (-22.84%) | 9.77 | 23.00 | 1.14M |
| 2024-09-16 | 16.16 | 20.62 | ↑$4.46 (27.60%) | 16.16 | 22.00 | 561.32K |
| 2024-09-13 | 18.32 | 15.78 | ↓$2.54 (-13.86%) | 14.11 | 24.50 | 640.88K |
| 2024-09-12 | 17.34 | 18.34 | ↑$1.00 (5.77%) | 16.55 | 18.93 | 194.49K |
Create an account or log in to view more rows.
$FTEL has just been halted from trading due to volatility.
$FTEL has just been halted from trading due to volatility.
$FTEL oversold
$FTEL has just been halted from trading due to volatility.
$FTEL has just been halted from trading due to volatility.
$FTEL has just been halted from trading due to volatility.
$FTEL has just been halted from trading due to volatility.
$FTEL has just been halted from trading due to volatility.
$FTEL has just been halted from trading due to volatility.
$FTEL has just been halted from trading due to volatility.