Fitell Corporation - Class A Ordinary Shares (FTEL)

1.9100
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 13th, 6:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fitell Corporation - Class A Ordinary Shares (FTEL)

DateOpenHighLowCloseVolumeAdjusted Close
3/11/20261.580.001.911.9101.91
3/10/20261.581.611.441.5835,9831.58
3/09/20261.681.691.541.5948,9211.59
3/06/20261.421.791.411.7147,2821.71
3/05/20261.381.521.351.4147,0101.41
3/04/20261.371.411.341.3921,0591.39
3/03/20261.381.441.321.3733,5351.37
3/02/20261.581.581.381.4035,3771.40
2/27/20261.691.691.601.6319,8821.63
2/26/20261.701.751.651.7041,1331.70
2/25/20261.771.781.651.6836,6901.68
2/24/20261.731.801.721.7626,5791.76
2/23/20261.861.861.651.7242,3061.72
2/20/20262.012.051.881.9019,2331.90
2/19/20262.012.081.962.0231,9582.02
2/18/20261.902.041.901.9825,4421.98
2/17/20262.032.161.911.9226,2041.92
2/13/20261.932.051.931.9928,7171.99
2/12/20262.062.061.911.9429,8721.94
2/11/20262.142.141.982.0036,1452.00
2/10/20262.272.282.042.1042,4622.10
2/09/20262.112.302.112.1767,8002.17
2/06/20261.832.171.732.10198,6272.10
2/05/20262.042.101.861.8890,5551.88
2/04/20262.402.522.132.15140,2652.15
2/03/20262.352.542.332.3454,8452.34
2/02/20262.442.582.222.49112,8332.49
1/30/20262.772.772.352.44181,0092.44
1/29/20262.782.802.452.64215,0322.64
1/28/20262.932.962.652.84227,6542.84
1/27/20263.143.152.802.96701,3502.96
1/26/20263.523.522.833.09557,1963.09
1/23/20263.663.853.403.521,489,7563.52
1/22/20263.273.553.163.37336,4563.37
1/21/20263.003.252.963.05122,3313.05
1/20/20263.183.183.003.0084,7343.00
1/16/20263.273.403.203.22113,3643.22
1/15/20263.053.503.033.27166,1743.27
1/14/20263.133.183.013.0275,9723.02
1/13/20263.263.303.073.07113,0593.07
1/12/20263.463.793.203.26122,0803.26
1/09/20263.513.653.303.55303,9923.55
1/08/20263.313.603.213.50373,6563.50
1/07/20260.410.450.360.451,701,9333.60
1/06/20260.430.440.400.411,410,2053.26
1/05/20260.570.580.500.511,570,4514.04
1/02/20260.510.570.510.551,152,2354.43
12/31/20250.610.620.470.492,653,0243.92
12/30/20250.680.780.660.682,351,7885.46
12/29/20250.890.930.760.8025,282,3910.00
12/26/20250.670.780.660.735,045,1760.00
12/24/20250.660.700.660.68164,4070.00
12/23/20250.640.750.630.701,213,7530.00
12/22/20250.640.650.620.63257,3160.00
12/19/20250.670.670.630.64286,7790.00
12/18/20250.650.670.640.65360,9160.00
12/17/20250.640.700.610.63682,6750.00
12/16/20250.660.690.610.63557,0900.00
12/15/20250.690.720.670.67709,1100.00