Skip to main content

Fitell Corporation - Ordinary Shares (NQ: FTEL )

19.66 +1.23 (+6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 18.00 19.69 18.00 19.66 119,599 +1.23(+6.67%)
Jun 12, 2024 16.04 18.69 15.70 18.43 116,536 +3.18(+20.85%)
Jun 11, 2024 14.70 15.49 14.38 15.25 38,498 +0.47(+3.18%)
Jun 10, 2024 14.57 15.24 14.30 14.78 62,008 +0.23(+1.58%)
Jun 07, 2024 15.81 17.00 14.36 14.55 222,819 -1.44(-9.01%)
Jun 06, 2024 16.04 17.77 15.31 15.99 201,784 -0.92(-5.44%)
Jun 05, 2024 15.25 18.96 15.01 16.91 261,189 +1.31(+8.40%)
Jun 04, 2024 13.53 16.34 13.17 15.60 316,920 +2.07(+15.30%)
Jun 03, 2024 15.22 15.24 12.93 13.53 235,946 -1.98(-12.77%)
May 31, 2024 16.57 16.96 14.61 15.51 459,363 -1.52(-8.93%)
May 30, 2024 17.02 34.06 11.07 17.03 3,667,802 +0.03(+0.18%)
May 29, 2024 15.00 19.49 14.73 17.00 676,074 +0.30(+1.80%)
May 28, 2024 16.55 17.71 14.00 16.70 567,666 +0.82(+5.16%)
May 24, 2024 17.27 19.42 15.45 15.88 477,424 -1.22(-7.13%)
May 23, 2024 17.32 18.70 16.10 17.10 422,525 +0.27(+1.60%)
May 22, 2024 15.00 16.99 13.93 16.83 467,920 +2.17(+14.80%)
May 21, 2024 13.00 15.50 12.87 14.66 509,996 +1.37(+10.31%)
May 20, 2024 11.63 14.34 11.20 13.29 402,584 +1.79(+15.57%)
May 17, 2024 10.99 12.41 10.81 11.50 409,578 +0.40(+3.60%)
May 16, 2024 10.80 12.78 10.51 11.10 548,198 +0.63(+6.02%)
May 15, 2024 10.90 11.27 10.41 10.47 565,459 -0.64(-5.76%)
May 14, 2024 12.40 12.70 10.89 11.11 531,703 -0.78(-6.56%)
May 13, 2024 12.00 13.68 11.59 11.89 589,311 -0.48(-3.88%)
May 10, 2024 13.57 14.38 11.79 12.37 506,004 -1.20(-8.84%)
May 09, 2024 11.30 15.00 11.30 13.57 518,471 +2.27(+20.09%)
May 08, 2024 9.280 11.36 9.240 11.30 532,935 +1.92(+20.47%)
May 07, 2024 9.000 10.28 8.090 9.380 569,578 +0.14(+1.52%)
May 06, 2024 7.450 9.760 7.220 9.240 911,593 +1.52(+19.69%)
May 03, 2024 6.650 9.360 6.260 7.720 2,309,257 +1.36(+21.38%)
May 02, 2024 6.550 6.600 6.200 6.360 701,432 -0.19(-2.90%)
May 01, 2024 6.360 6.800 5.920 6.550 845,788 +0.24(+3.80%)
Apr 30, 2024 6.170 7.310 6.070 6.310 1,086,940 +0.19(+3.10%)
Apr 29, 2024 8.000 8.000 6.021 6.120 1,309,992 -1.88(-23.50%)
Apr 26, 2024 9.180 9.260 7.600 8.000 1,050,582 -1.15(-12.57%)
Apr 25, 2024 8.870 9.330 8.490 9.150 1,056,871 +0.33(+3.74%)
Apr 24, 2024 9.030 9.040 8.050 8.820 1,092,321 -0.32(-3.50%)
Apr 23, 2024 9.150 9.900 9.000 9.140 1,131,691 +0.18(+2.01%)
Apr 22, 2024 7.530 9.100 7.530 8.960 1,170,178 +1.31(+17.12%)
Apr 19, 2024 7.790 8.070 7.030 7.650 1,011,690 -0.14(-1.80%)
Apr 18, 2024 6.870 8.470 6.710 7.790 1,140,844 +0.95(+13.89%)
Apr 17, 2024 6.780 7.000 6.590 6.840 1,162,652 -0.01(-0.15%)
Apr 16, 2024 6.770 7.200 6.600 6.850 1,077,917 +0.03(+0.44%)
Apr 15, 2024 6.850 7.380 6.420 6.820 1,026,416 +0.00(+0.00%)
Apr 12, 2024 6.800 7.200 6.490 6.820 1,079,945 +0.00(+0.00%)
Apr 11, 2024 6.900 7.100 6.600 6.820 888,546 -0.07(-1.02%)
Apr 10, 2024 6.850 7.950 6.810 6.890 913,536 -0.13(-1.85%)
Apr 09, 2024 7.950 8.290 7.000 7.020 825,837 -0.82(-10.46%)
Apr 08, 2024 8.310 8.310 7.780 7.840 825,189 -0.41(-4.97%)
Apr 05, 2024 7.090 8.590 7.090 8.250 818,254 +0.92(+12.55%)
Apr 04, 2024 8.800 9.200 6.700 7.330 1,140,177 -1.57(-17.64%)
Apr 03, 2024 8.420 9.190 8.211 8.900 672,740 +0.35(+4.09%)
Apr 02, 2024 8.410 9.050 7.600 8.550 1,093,124 +0.12(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.