Fitell Corporation (FTEL) NASDAQ
1.84
+0.01(+0.55%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
FTEL Historical Return
If you invested $1000 in Fitell Corporation (FTEL) since IPO date, it would be worth $0 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $0, while $1000 invested 6 months ago would be worth $0. This corresponds to total returns of 0%, 0%, 0%, respectively, with annualized returns of 0%, 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
FTEL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2026 | 1.9 | 1.91 | 1.91 | 1.94 | 1.83 | 69,223 |
| March 18, 2026 | 0.88 | 0.9 | 0.9 | 0.92 | 0.85 | 70,826 |
| March 17, 2026 | 0.97 | 0.93 | 0.93 | 0.97 | 0.89 | 130,197 |
| March 16, 2026 | 1.18 | 1.08 | 1.08 | 1.18 | 1.03 | 105,531 |
| March 13, 2026 | 1.3 | 1.18 | 1.18 | 1.34 | 1.06 | 300,904 |
| March 12, 2026 | 1.66 | 1.53 | 1.53 | 1.7 | 1.3 | 3.87M |
| March 11, 2026 | 1.72 | 1.91 | 1.91 | 1.95 | 1.65 | 1.04M |
| March 10, 2026 | 1.58 | 1.58 | 1.58 | 1.61 | 1.44 | 34,248 |
| March 09, 2026 | 1.68 | 1.59 | 1.59 | 1.69 | 1.54 | 48,291 |
| March 06, 2026 | 1.42 | 1.71 | 1.71 | 1.79 | 1.41 | 47,281 |
| March 05, 2026 | 1.38 | 1.41 | 1.41 | 1.52 | 1.35 | 47,041 |
| March 04, 2026 | 1.37 | 1.39 | 1.39 | 1.4 | 1.34 | 20,965 |
| March 03, 2026 | 1.36 | 1.37 | 1.37 | 1.43 | 1.35 | 33,336 |
| March 02, 2026 | 1.58 | 1.4 | 1.4 | 1.58 | 1.38 | 37,400 |
| February 27, 2026 | 1.69 | 1.63 | 1.63 | 1.69 | 1.6 | 19,880 |
| February 26, 2026 | 1.7 | 1.7 | 1.7 | 1.75 | 1.65 | 41,164 |
| February 25, 2026 | 1.77 | 1.68 | 1.68 | 1.78 | 1.65 | 37,000 |
| February 24, 2026 | 1.73 | 1.76 | 1.76 | 1.8 | 1.72 | 26,762 |
| February 23, 2026 | 1.86 | 1.72 | 1.72 | 1.86 | 1.65 | 42,443 |
| February 20, 2026 | 2.01 | 1.9 | 0 | 2.05 | 1.88 | 19,233 |
| February 19, 2026 | 2.01 | 2.02 | 0 | 2.08 | 1.96 | 32,202 |
| February 18, 2026 | 1.9 | 1.98 | 0 | 2.04 | 1.9 | 25,545 |
| February 17, 2026 | 2.03 | 1.92 | 0 | 2.16 | 1.91 | 27,136 |
| February 13, 2026 | 1.93 | 1.99 | 0 | 2.05 | 1.93 | 28,717 |
| February 12, 2026 | 2.06 | 1.94 | 0 | 2.06 | 1.91 | 32,331 |
| February 11, 2026 | 2.07 | 2 | 0 | 2.14 | 1.98 | 36,511 |
| February 10, 2026 | 2.27 | 2.1 | 0 | 2.28 | 2.04 | 42,529 |
| February 09, 2026 | 2.11 | 2.17 | 0 | 2.3 | 2.11 | 68,198 |
| February 06, 2026 | 1.83 | 2.1 | 0 | 2.17 | 1.73 | 198,627 |
| February 05, 2026 | 2.04 | 1.88 | 0 | 2.1 | 1.86 | 93,011 |
| February 04, 2026 | 2.4 | 2.15 | 0 | 2.52 | 2.13 | 141,135 |
| February 03, 2026 | 2.35 | 2.34 | 0 | 2.54 | 2.33 | 54,921 |
| February 02, 2026 | 2.44 | 2.49 | 0 | 2.59 | 2.22 | 119,000 |
| January 30, 2026 | 2.77 | 2.44 | 0 | 2.77 | 2.35 | 181,009 |
| January 29, 2026 | 2.78 | 2.64 | 0 | 2.8 | 2.45 | 217,529 |
| January 28, 2026 | 2.93 | 2.84 | 0 | 2.96 | 2.65 | 233,423 |
| January 27, 2026 | 3.14 | 2.96 | 0 | 3.15 | 2.8 | 757,113 |
| January 26, 2026 | 3.52 | 3.09 | 0 | 3.52 | 2.83 | 558,821 |
| January 23, 2026 | 3.66 | 3.52 | 0 | 3.85 | 3.4 | 1.49M |
| January 22, 2026 | 3.27 | 3.37 | 0 | 3.55 | 3.16 | 337,300 |
