Fitell Corporation - FTEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	0.46	0.45	0.45	0.47	0.45	18,443
June 12, 2025	0.5	0.48	0.48	0.5	0.47	39,800
June 11, 2025	0.47	0.47	0.47	0.47	0.45	118,538
June 10, 2025	0.46	0.46	0.46	0.46	0.45	48,539
June 09, 2025	0.46	0.46	0.46	0.48	0.45	35,320
June 06, 2025	0.48	0.47	0.47	0.49	0.42	71,325
June 05, 2025	0.46	0.47	0.47	0.49	0.46	89,562
June 04, 2025	0.48	0.48	0.48	0.5	0.47	47,626
June 03, 2025	0.43	0.48	0.48	0.48	0.43	43,937
June 02, 2025	0.47	0.46	0.46	0.49	0.4	343,878
May 30, 2025	0.53	0.45	0.45	0.54	0.43	395,588
May 29, 2025	0.56	0.54	0.54	0.56	0.53	34,839
May 28, 2025	0.53	0.54	0.54	0.56	0.53	135,000
May 27, 2025	0.55	0.54	0.54	0.57	0.53	40,700
May 23, 2025	0.53	0.55	0.55	0.57	0.52	49,807
May 22, 2025	0.51	0.55	0.55	0.56	0.51	54,598
May 21, 2025	0.53	0.53	0.53	0.55	0.53	38,908
May 20, 2025	0.53	0.53	0.53	0.55	0.52	49,300
May 19, 2025	0.55	0.53	0.53	0.57	0.52	39,400
May 16, 2025	0.53	0.57	0.57	0.57	0.51	96,161
May 15, 2025	0.49	0.54	0.54	0.54	0.49	68,931
May 14, 2025	0.52	0.5	0.5	0.55	0.49	96,900
May 13, 2025	0.52	0.5	0.5	0.55	0.49	146,037
May 12, 2025	0.5	0.52	0.52	0.52	0.48	191,156
May 09, 2025	0.54	0.52	0.52	0.54	0.5	32,309
May 08, 2025	0.49	0.53	0.53	0.54	0.48	133,746
May 07, 2025	0.5	0.51	0.51	0.54	0.48	68,600
May 06, 2025	0.49	0.5	0.5	0.55	0.48	173,700
May 05, 2025	0.46	0.47	0.47	0.48	0.45	90,159
May 02, 2025	0.43	0.48	0.48	0.5	0.43	176,838
May 01, 2025	0.46	0.44	0.44	0.49	0.43	125,003
April 30, 2025	0.54	0.46	0.46	0.54	0.43	223,133
April 29, 2025	0.57	0.55	0.55	0.59	0.53	144,734
April 28, 2025	0.6	0.59	0.59	0.63	0.56	170,207
April 25, 2025	0.59	0.61	0.61	0.63	0.58	29,414
April 24, 2025	0.57	0.58	0.58	0.62	0.57	61,500
April 23, 2025	0.56	0.6	0.6	0.6	0.55	48,239
April 22, 2025	0.54	0.57	0.57	0.57	0.54	70,153
April 21, 2025	0.6	0.55	0.55	0.64	0.54	116,207
April 17, 2025	0.64	0.64	0.64	0.65	0.61	75,200
April 16, 2025	0.65	0.66	0.66	0.68	0.62	89,726
April 15, 2025	0.65	0.68	0.68	0.69	0.65	69,200
April 14, 2025	0.68	0.67	0.67	0.7	0.65	73,983
April 11, 2025	0.64	0.68	0.66	0.69	0.64	68,393
April 10, 2025	0.65	0.66	0.66	0.68	0.62	92,147
April 09, 2025	0.69	0.64	0.64	0.69	0.61	138,100
April 08, 2025	0.67	0.67	0.67	0.75	0.64	147,352
April 07, 2025	0.61	0.66	0.66	0.67	0.57	167,400
April 04, 2025	0.57	0.6	0.6	0.69	0.56	189,733
April 03, 2025	0.62	0.62	0.62	0.67	0.6	127,902
April 02, 2025	0.62	0.67	0.67	0.69	0.62	75,132
April 01, 2025	0.55	0.64	0.64	0.66	0.55	95,840
March 31, 2025	0.6	0.57	0.57	0.6	0.53	122,232
March 28, 2025	0.72	0.6	0.6	0.72	0.6	167,615
March 27, 2025	0.74	0.7	0.7	0.74	0.62	220,900
March 26, 2025	0.85	0.74	0.74	0.86	0.73	159,300
March 25, 2025	0.81	0.83	0.83	0.88	0.74	244,200
March 24, 2025	0.91	0.84	0.84	0.91	0.8	277,236
March 21, 2025	0.92	0.88	0.88	0.93	0.84	391,146
March 20, 2025	0.75	0.9	0.9	0.94	0.75	1.02M

Fitell Corporation (FTEL) NASDAQ