Skip to main content

Fitell Corporation - Ordinary Shares (NQ: FTEL )

9.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 9.150 9.900 9.000 9.140 1,131,691 +0.18(+2.01%)
Apr 22, 2024 7.530 9.100 7.530 8.960 1,170,178 +1.31(+17.12%)
Apr 19, 2024 7.790 8.070 7.030 7.650 1,011,690 -0.14(-1.80%)
Apr 18, 2024 6.870 8.470 6.710 7.790 1,140,844 +0.95(+13.89%)
Apr 17, 2024 6.780 7.000 6.590 6.840 1,162,652 -0.01(-0.15%)
Apr 16, 2024 6.770 7.200 6.600 6.850 1,077,917 +0.03(+0.44%)
Apr 15, 2024 6.850 7.380 6.430 6.820 1,026,416 +0.00(+0.00%)
Apr 12, 2024 6.800 7.200 6.490 6.820 1,079,945 +0.00(+0.00%)
Apr 11, 2024 6.900 7.100 6.600 6.820 888,546 -0.07(-1.02%)
Apr 10, 2024 6.850 7.950 6.810 6.890 913,536 -0.13(-1.85%)
Apr 09, 2024 7.950 8.290 7.000 7.020 825,837 -0.82(-10.46%)
Apr 08, 2024 8.310 8.310 7.780 7.840 825,189 -0.41(-4.97%)
Apr 05, 2024 7.090 8.590 7.090 8.250 818,254 +0.92(+12.55%)
Apr 04, 2024 8.800 9.200 6.700 7.330 1,140,177 -1.57(-17.64%)
Apr 03, 2024 8.420 9.190 8.211 8.900 672,740 +0.35(+4.09%)
Apr 02, 2024 8.410 9.050 7.600 8.550 1,093,124 +0.12(+1.42%)
Apr 01, 2024 7.900 9.150 6.700 8.430 792,719 +0.52(+6.57%)
Mar 28, 2024 6.800 8.250 6.800 7.910 694,025 +1.06(+15.47%)
Mar 27, 2024 6.730 7.810 6.010 6.850 847,552 +0.05(+0.74%)
Mar 26, 2024 6.730 7.270 6.590 6.800 642,563 +0.06(+0.89%)
Mar 25, 2024 6.720 7.330 6.400 6.740 717,640 -0.13(-1.89%)
Mar 22, 2024 7.180 7.460 6.730 6.870 693,607 -0.23(-3.24%)
Mar 21, 2024 6.590 7.150 6.320 7.100 605,201 +0.41(+6.13%)
Mar 20, 2024 8.150 8.780 6.640 6.690 547,628 -1.23(-15.53%)
Mar 19, 2024 6.820 8.000 6.568 7.920 416,651 +0.96(+13.79%)
Mar 18, 2024 6.590 6.990 6.120 6.960 593,133 +0.19(+2.81%)
Mar 15, 2024 7.100 7.430 6.600 6.770 596,581 -0.15(-2.17%)
Mar 14, 2024 6.880 7.100 6.620 6.920 501,850 +0.11(+1.62%)
Mar 13, 2024 7.020 7.205 5.930 6.810 561,024 +0.04(+0.59%)
Mar 12, 2024 6.620 7.500 6.320 6.770 535,393 +0.10(+1.50%)
Mar 11, 2024 6.080 7.400 6.080 6.670 387,507 +0.48(+7.75%)
Mar 08, 2024 5.610 6.480 4.950 6.190 207,261 +0.70(+12.75%)
Mar 07, 2024 5.260 5.600 5.170 5.490 203,398 +0.24(+4.57%)
Mar 06, 2024 5.170 5.470 5.000 5.250 212,735 +0.30(+6.06%)
Mar 05, 2024 5.330 5.330 4.810 4.950 65,342 -0.23(-4.44%)
Mar 04, 2024 5.000 5.200 4.750 5.180 81,585 +0.28(+5.71%)
Mar 01, 2024 4.800 4.970 4.500 4.900 77,816 +0.11(+2.30%)
Feb 29, 2024 5.060 5.060 4.240 4.790 66,128 -0.16(-3.23%)
Feb 28, 2024 4.430 5.006 4.000 4.950 73,279 +0.10(+2.06%)
Feb 27, 2024 4.950 5.815 4.680 4.850 212,710 +0.22(+4.75%)
Feb 26, 2024 4.250 4.990 4.140 4.630 141,500 +0.33(+7.67%)
Feb 23, 2024 3.900 4.300 3.900 4.300 16,588 +0.30(+7.50%)
Feb 22, 2024 3.000 4.309 3.000 4.000 186,711 +1.04(+35.14%)
Feb 21, 2024 3.190 3.560 2.760 2.960 43,222 -0.19(-6.03%)
Feb 20, 2024 3.030 3.250 2.950 3.150 8,599 +0.18(+6.06%)
Feb 16, 2024 2.780 2.970 2.780 2.970 1,254 +0.15(+5.32%)
Feb 15, 2024 2.760 2.850 2.700 2.820 2,924 -0.16(-5.37%)
Feb 14, 2024 2.950 2.980 2.730 2.980 8,608 -0.06(-1.97%)
Feb 13, 2024 2.790 3.400 2.520 3.040 66,575 +0.28(+10.14%)
Feb 12, 2024 3.220 3.400 2.555 2.760 23,759 -0.70(-20.23%)
Feb 09, 2024 3.708 3.708 3.060 3.460 26,647 -0.12(-3.35%)
Feb 08, 2024 3.350 3.980 3.230 3.580 37,778 +0.12(+3.47%)
Feb 07, 2024 2.770 3.800 2.770 3.460 210,367 +0.71(+25.82%)
Feb 06, 2024 2.900 3.000 2.602 2.750 97,751 -0.02(-0.72%)
Feb 05, 2024 2.960 2.960 2.770 2.770 41,800 +0.02(+0.73%)
Feb 02, 2024 2.581 3.030 2.581 2.750 82,492 -0.01(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.