Fitell Corporation - FTEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.48	0.48	0.48	0.51	0.48	35,600
August 14, 2025	0.47	0.5	0.5	0.56	0.47	105,845
August 13, 2025	0.47	0.47	0.47	0.49	0.47	29,564
August 12, 2025	0.46	0.49	0.49	0.5	0.44	137,127
August 11, 2025	0.48	0.47	0.47	0.49	0.46	72,537
August 08, 2025	0.52	0.48	0.48	0.52	0.47	59,651
August 07, 2025	0.5	0.52	0.52	0.52	0.5	38,300
August 06, 2025	0.52	0.52	0.52	0.53	0.5	70,900
August 05, 2025	0.49	0.51	0.51	0.52	0.49	126,800
August 04, 2025	0.55	0.5	0.5	0.61	0.49	164,515
August 01, 2025	0.51	0.54	0.54	0.55	0.5	114,000
July 31, 2025	0.56	0.52	0.52	0.58	0.5	207,733
July 30, 2025	0.7	0.56	0.56	0.7	0.54	401,846
July 29, 2025	0.79	0.72	0.72	0.83	0.69	274,539
July 28, 2025	0.93	0.81	0.81	0.93	0.78	334,800
July 25, 2025	0.9	0.92	0.92	0.95	0.85	295,800
July 24, 2025	0.76	0.92	0.92	1.2	0.76	8.56M
July 23, 2025	0.73	0.75	0.75	0.78	0.66	155,227
July 22, 2025	0.75	0.73	0.73	0.75	0.73	33,708
July 21, 2025	0.71	0.76	0.76	0.77	0.69	85,385
July 18, 2025	0.7	0.71	0.71	0.71	0.66	99,600
July 17, 2025	0.71	0.7	0.7	0.76	0.7	110,930
July 16, 2025	0.73	0.73	0.73	0.75	0.71	25,800
July 15, 2025	0.7	0.74	0.74	0.77	0.7	108,265
July 14, 2025	0.69	0.7	0.7	0.75	0.68	78,105
July 11, 2025	0.76	0.7	0.7	0.78	0.68	111,000
July 10, 2025	0.68	0.78	0.78	0.78	0.66	145,998
July 09, 2025	0.63	0.69	0.69	0.73	0.63	210,938
July 08, 2025	0.55	0.67	0.67	0.68	0.54	252,888
July 07, 2025	0.51	0.55	0.55	0.55	0.51	83,509
July 03, 2025	0.5	0.53	0.53	0.54	0.5	65,434
July 02, 2025	0.51	0.52	0.52	0.53	0.5	43,254
July 01, 2025	0.5	0.51	0.51	0.52	0.5	13,340
June 30, 2025	0.46	0.51	0.51	0.51	0.46	34,648
June 27, 2025	0.48	0.51	0.51	0.52	0.48	95,303
June 26, 2025	0.47	0.46	0.46	0.5	0.46	31,065
June 25, 2025	0.48	0.48	0.48	0.5	0.47	24,100
June 24, 2025	0.46	0.47	0.47	0.5	0.46	18,246
June 23, 2025	0.49	0.48	0.48	0.52	0.45	141,443
June 20, 2025	0.49	0.5	0.5	0.54	0.45	71,000
June 18, 2025	0.51	0.49	0.49	0.51	0.48	46,627
June 17, 2025	0.53	0.52	0.52	0.53	0.5	184,700
June 16, 2025	0.36	0.54	0.54	0.57	0.36	2.61M
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

Fitell Corporation (FTEL) NASDAQ