Fitell Corporation (FTEL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 28.58 | 31.10 | 27.18 | 29.76 | 29.76 | 328,600 |
| 20 Jun 2024 | 24.81 | 29.97 | 24.81 | 29.00 | 29.00 | 275,400 |
| 18 Jun 2024 | 24.13 | 25.12 | 23.59 | 24.75 | 24.75 | 202,200 |
| 17 Jun 2024 | 19.62 | 24.39 | 19.62 | 23.30 | 23.30 | 228,000 |
| 14 Jun 2024 | 19.86 | 20.89 | 19.51 | 19.80 | 19.80 | 136,100 |
| 13 Jun 2024 | 18.00 | 19.69 | 18.00 | 19.66 | 19.66 | 119,500 |
| 12 Jun 2024 | 16.04 | 18.69 | 15.70 | 18.43 | 18.43 | 116,600 |
| 11 Jun 2024 | 14.70 | 15.49 | 14.38 | 15.25 | 15.25 | 38,500 |
| 10 Jun 2024 | 14.57 | 15.24 | 14.30 | 14.78 | 14.78 | 61,800 |
| 07 Jun 2024 | 15.81 | 17.00 | 14.36 | 14.55 | 14.55 | 222,800 |
| 06 Jun 2024 | 16.04 | 17.77 | 15.31 | 15.99 | 15.99 | 201,800 |
| 05 Jun 2024 | 15.25 | 18.96 | 15.01 | 16.91 | 16.91 | 262,400 |
| 04 Jun 2024 | 13.53 | 16.34 | 13.17 | 15.60 | 15.60 | 318,000 |
| 03 Jun 2024 | 15.22 | 15.24 | 12.93 | 13.53 | 13.53 | 236,400 |
| 31 May 2024 | 16.57 | 16.96 | 14.61 | 15.51 | 15.51 | 459,300 |
| 30 May 2024 | 17.02 | 34.06 | 11.07 | 17.03 | 17.03 | 3,670,000 |
| 29 May 2024 | 15.00 | 19.49 | 14.73 | 17.00 | 17.00 | 676,100 |
| 28 May 2024 | 16.55 | 17.71 | 14.00 | 16.70 | 16.70 | 567,700 |
| 24 May 2024 | 17.27 | 19.42 | 15.45 | 15.88 | 15.88 | 477,400 |
| 23 May 2024 | 17.32 | 18.70 | 16.10 | 17.10 | 17.10 | 422,500 |
| 22 May 2024 | 15.00 | 16.99 | 13.93 | 16.83 | 16.83 | 467,900 |
| 21 May 2024 | 13.00 | 15.50 | 12.87 | 14.66 | 14.66 | 510,000 |
| 20 May 2024 | 11.63 | 14.34 | 11.20 | 13.29 | 13.29 | 403,300 |
| 17 May 2024 | 10.99 | 12.41 | 10.81 | 11.50 | 11.50 | 409,600 |
| 16 May 2024 | 10.80 | 12.78 | 10.51 | 11.10 | 11.10 | 548,200 |
| 15 May 2024 | 10.90 | 11.27 | 10.41 | 10.47 | 10.47 | 565,500 |
| 14 May 2024 | 12.40 | 12.70 | 10.89 | 11.11 | 11.11 | 531,700 |
| 13 May 2024 | 12.00 | 13.68 | 11.59 | 11.89 | 11.89 | 589,300 |
| 10 May 2024 | 13.57 | 14.38 | 11.79 | 12.37 | 12.37 | 505,800 |
| 09 May 2024 | 11.30 | 15.00 | 11.30 | 13.57 | 13.57 | 519,000 |
| 08 May 2024 | 9.28 | 11.36 | 9.24 | 11.30 | 11.30 | 532,900 |
| 07 May 2024 | 9.00 | 10.28 | 8.09 | 9.38 | 9.38 | 569,600 |
| 06 May 2024 | 7.45 | 9.76 | 7.22 | 9.24 | 9.24 | 914,000 |
| 03 May 2024 | 6.65 | 9.36 | 6.26 | 7.72 | 7.72 | 2,309,300 |
| 02 May 2024 | 6.55 | 6.60 | 6.20 | 6.36 | 6.36 | 702,000 |
| 01 May 2024 | 6.36 | 6.80 | 5.92 | 6.55 | 6.55 | 845,800 |
| 30 Apr 2024 | 6.17 | 7.31 | 6.07 | 6.31 | 6.31 | 1,086,900 |
| 29 Apr 2024 | 8.00 | 8.00 | 6.02 | 6.12 | 6.12 | 1,310,000 |
| 26 Apr 2024 | 9.18 | 9.26 | 7.60 | 8.00 | 8.00 | 1,050,600 |
| 25 Apr 2024 | 8.87 | 9.33 | 8.49 | 9.15 | 9.15 | 1,056,900 |
| 24 Apr 2024 | 9.03 | 9.04 | 8.05 | 8.82 | 8.82 | 1,092,300 |
| 23 Apr 2024 | 9.15 | 9.90 | 9.00 | 9.14 | 9.14 | 1,133,200 |
| 22 Apr 2024 | 7.53 | 9.10 | 7.53 | 8.96 | 8.96 | 1,170,200 |
| 19 Apr 2024 | 7.79 | 8.07 | 7.03 | 7.65 | 7.65 | 1,011,700 |
| 18 Apr 2024 | 6.87 | 8.47 | 6.71 | 7.79 | 7.79 | 1,140,800 |
| 17 Apr 2024 | 6.78 | 7.00 | 6.59 | 6.84 | 6.84 | 1,162,700 |
| 16 Apr 2024 | 6.77 | 7.20 | 6.60 | 6.85 | 6.85 | 1,077,900 |
| 15 Apr 2024 | 6.85 | 7.38 | 6.42 | 6.82 | 6.82 | 1,026,400 |
| 12 Apr 2024 | 6.80 | 7.20 | 6.49 | 6.82 | 6.82 | 1,079,900 |
| 11 Apr 2024 | 6.90 | 7.10 | 6.60 | 6.82 | 6.82 | 888,500 |
| 10 Apr 2024 | 6.85 | 7.95 | 6.81 | 6.89 | 6.89 | 913,500 |
| 09 Apr 2024 | 7.95 | 8.29 | 7.00 | 7.02 | 7.02 | 825,800 |
| 08 Apr 2024 | 8.31 | 8.31 | 7.78 | 7.84 | 7.84 | 825,200 |
| 05 Apr 2024 | 7.09 | 8.59 | 7.09 | 8.25 | 8.25 | 818,200 |
| 04 Apr 2024 | 8.80 | 9.20 | 6.70 | 7.33 | 7.33 | 1,141,600 |
| 03 Apr 2024 | 8.42 | 9.19 | 8.21 | 8.90 | 8.90 | 672,700 |
| 02 Apr 2024 | 8.41 | 9.05 | 7.60 | 8.55 | 8.55 | 1,093,100 |
| 01 Apr 2024 | 7.90 | 9.15 | 6.70 | 8.43 | 8.43 | 792,700 |
| 28 Mar 2024 | 6.80 | 8.25 | 6.80 | 7.91 | 7.91 | 694,000 |
| 27 Mar 2024 | 6.73 | 7.81 | 6.01 | 6.85 | 6.85 | 847,600 |
| 26 Mar 2024 | 6.73 | 7.27 | 6.59 | 6.80 | 6.80 | 642,600 |
| 25 Mar 2024 | 6.72 | 7.33 | 6.40 | 6.74 | 6.74 | 717,600 |
| 22 Mar 2024 | 7.18 | 7.46 | 6.73 | 6.87 | 6.87 | 693,400 |
| 21 Mar 2024 | 6.59 | 7.15 | 6.32 | 7.10 | 7.10 | 605,200 |
| 20 Mar 2024 | 8.15 | 8.78 | 6.64 | 6.69 | 6.69 | 547,600 |
| 19 Mar 2024 | 6.82 | 8.00 | 6.57 | 7.92 | 7.92 | 416,700 |
| 18 Mar 2024 | 6.59 | 6.99 | 6.12 | 6.96 | 6.96 | 593,100 |
| 15 Mar 2024 | 7.10 | 7.43 | 6.60 | 6.77 | 6.77 | 596,600 |
| 14 Mar 2024 | 6.88 | 7.10 | 6.62 | 6.92 | 6.92 | 501,800 |
| 13 Mar 2024 | 7.02 | 7.20 | 5.93 | 6.81 | 6.81 | 561,000 |
| 12 Mar 2024 | 6.62 | 7.50 | 6.32 | 6.77 | 6.77 | 535,400 |
| 11 Mar 2024 | 6.08 | 7.40 | 6.08 | 6.67 | 6.67 | 387,500 |
| 08 Mar 2024 | 5.61 | 6.48 | 4.95 | 6.19 | 6.19 | 207,300 |
| 07 Mar 2024 | 5.26 | 5.60 | 5.17 | 5.49 | 5.49 | 203,400 |
| 06 Mar 2024 | 5.17 | 5.47 | 5.00 | 5.25 | 5.25 | 212,700 |
| 05 Mar 2024 | 5.33 | 5.33 | 4.81 | 4.95 | 4.95 | 65,300 |
| 04 Mar 2024 | 5.00 | 5.20 | 4.75 | 5.18 | 5.18 | 81,500 |
| 01 Mar 2024 | 4.80 | 4.97 | 4.50 | 4.90 | 4.90 | 76,300 |
| 29 Feb 2024 | 5.06 | 5.06 | 4.24 | 4.79 | 4.79 | 66,100 |
| 28 Feb 2024 | 4.43 | 5.01 | 4.00 | 4.95 | 4.95 | 73,300 |
| 27 Feb 2024 | 4.95 | 5.82 | 4.68 | 4.85 | 4.85 | 212,700 |
| 26 Feb 2024 | 4.25 | 4.99 | 4.14 | 4.63 | 4.63 | 141,500 |
| 23 Feb 2024 | 3.90 | 4.30 | 3.90 | 4.30 | 4.30 | 16,400 |
| 22 Feb 2024 | 3.00 | 4.31 | 3.00 | 4.00 | 4.00 | 186,700 |
| 21 Feb 2024 | 3.19 | 3.56 | 2.76 | 2.96 | 2.96 | 43,200 |
| 20 Feb 2024 | 3.03 | 3.25 | 2.95 | 3.15 | 3.15 | 8,600 |
| 16 Feb 2024 | 2.78 | 2.97 | 2.78 | 2.97 | 2.97 | 1,300 |
| 15 Feb 2024 | 2.76 | 2.85 | 2.70 | 2.82 | 2.82 | 2,900 |
| 14 Feb 2024 | 2.95 | 2.98 | 2.73 | 2.98 | 2.98 | 8,600 |
| 13 Feb 2024 | 2.79 | 3.40 | 2.52 | 3.04 | 3.04 | 66,600 |
| 12 Feb 2024 | 3.22 | 3.40 | 2.56 | 2.76 | 2.76 | 23,800 |
| 09 Feb 2024 | 3.71 | 3.71 | 3.06 | 3.46 | 3.46 | 26,600 |
| 08 Feb 2024 | 3.35 | 3.98 | 3.23 | 3.58 | 3.58 | 37,800 |
| 07 Feb 2024 | 2.77 | 3.80 | 2.77 | 3.46 | 3.46 | 210,400 |
| 06 Feb 2024 | 2.90 | 3.00 | 2.60 | 2.75 | 2.75 | 97,800 |
| 05 Feb 2024 | 2.96 | 2.96 | 2.77 | 2.77 | 2.77 | 41,800 |
| 02 Feb 2024 | 2.58 | 3.03 | 2.58 | 2.75 | 2.75 | 82,500 |
| 01 Feb 2024 | 2.69 | 3.28 | 2.69 | 2.76 | 2.76 | 115,300 |
| 31 Jan 2024 | 2.80 | 2.90 | 2.51 | 2.89 | 2.89 | 103,000 |
| 30 Jan 2024 | 2.80 | 2.97 | 2.80 | 2.95 | 2.95 | 114,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.