Fitell Corporation (FTEL)
NASDAQ: FTEL · Real-Time Price · USD
0.8149
-0.0051 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
0.8264
+0.0115 (1.41%)
After-hours: Dec 5, 2025, 7:59 PM EST
Fitell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.83 | 0.94 | 0.80 | 0.81 | 0.81 | -0.62% | 2,280,388 |
| Dec 4, 2025 | 0.88 | 0.98 | 0.81 | 0.82 | 0.82 | -13.14% | 2,372,849 |
| Dec 3, 2025 | 1.23 | 1.32 | 0.94 | 0.94 | 0.94 | -20.67% | 6,440,796 |
| Dec 2, 2025 | 1.82 | 2.00 | 1.19 | 1.19 | 1.19 | -0.83% | 123,535,309 |
| Dec 1, 2025 | 1.19 | 1.60 | 1.04 | 1.20 | 1.20 | 41.18% | 81,875,326 |
| Nov 28, 2025 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 4.68% | 180,016 |
| Nov 26, 2025 | 0.72 | 0.84 | 0.70 | 0.81 | 0.81 | 11.69% | 101,181 |
| Nov 25, 2025 | 0.70 | 0.80 | 0.67 | 0.73 | 0.73 | 2.39% | 85,915 |
| Nov 24, 2025 | 0.65 | 0.79 | 0.65 | 0.71 | 0.71 | 9.70% | 314,720 |
| Nov 21, 2025 | 0.67 | 0.70 | 0.62 | 0.65 | 0.65 | -0.42% | 75,643 |
| Nov 20, 2025 | 0.71 | 0.79 | 0.64 | 0.65 | 0.65 | -11.69% | 194,484 |
| Nov 19, 2025 | 0.78 | 0.81 | 0.71 | 0.74 | 0.74 | -9.83% | 130,194 |
| Nov 18, 2025 | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | 1.71% | 122,071 |
| Nov 17, 2025 | 0.91 | 0.91 | 0.78 | 0.80 | 0.80 | -7.87% | 158,392 |
| Nov 14, 2025 | 0.83 | 0.95 | 0.80 | 0.87 | 0.87 | -2.09% | 202,016 |
| Nov 13, 2025 | 0.90 | 1.01 | 0.84 | 0.89 | 0.89 | -10.15% | 308,808 |
| Nov 12, 2025 | 1.00 | 1.07 | 0.96 | 0.99 | 0.99 | -1.00% | 290,090 |
| Nov 11, 2025 | 1.05 | 1.09 | 1.00 | 1.00 | 1.00 | -10.71% | 564,298 |
| Nov 10, 2025 | 1.22 | 1.32 | 1.06 | 1.12 | 1.12 | -15.15% | 757,055 |
| Nov 7, 2025 | 1.36 | 1.38 | 1.02 | 1.32 | 1.32 | -12.58% | 2,135,342 |
| Nov 6, 2025 | 3.41 | 3.49 | 1.45 | 1.51 | 1.51 | -31.98% | 64,400,870 |
| Nov 5, 2025 | 2.12 | 2.29 | 2.02 | 2.22 | 2.22 | 4.72% | 58,425 |
| Nov 4, 2025 | 2.40 | 2.46 | 1.92 | 2.12 | 2.12 | -14.52% | 139,731 |
| Nov 3, 2025 | 2.72 | 2.72 | 2.42 | 2.48 | 2.48 | -5.34% | 62,128 |
| Oct 31, 2025 | 2.72 | 2.72 | 2.52 | 2.62 | 2.62 | -3.68% | 71,095 |
| Oct 30, 2025 | 2.44 | 2.80 | 2.40 | 2.72 | 2.72 | 15.25% | 257,804 |
| Oct 29, 2025 | 3.92 | 4.07 | 1.91 | 2.36 | 2.36 | -39.95% | 553,740 |
| Oct 28, 2025 | 4.26 | 4.34 | 3.83 | 3.93 | 3.93 | -6.43% | 55,976 |
| Oct 27, 2025 | 4.03 | 4.39 | 4.03 | 4.20 | 4.20 | 0.72% | 27,351 |
| Oct 24, 2025 | 4.09 | 4.41 | 4.09 | 4.17 | 4.17 | 1.71% | 33,577 |
| Oct 23, 2025 | 4.01 | 4.40 | 4.01 | 4.10 | 4.10 | 2.24% | 49,190 |
| Oct 22, 2025 | 4.20 | 4.31 | 3.94 | 4.01 | 4.01 | -7.82% | 62,904 |
| Oct 21, 2025 | 4.06 | 4.60 | 4.06 | 4.35 | 4.35 | 5.07% | 78,535 |
| Oct 20, 2025 | 4.06 | 4.29 | 3.98 | 4.14 | 4.14 | -2.82% | 65,322 |
| Oct 17, 2025 | 4.42 | 4.69 | 4.02 | 4.26 | 4.26 | -5.54% | 73,270 |
| Oct 16, 2025 | 4.55 | 4.90 | 4.29 | 4.51 | 4.51 | 3.20% | 215,812 |
| Oct 15, 2025 | 4.45 | 4.70 | 4.23 | 4.37 | 4.37 | 2.82% | 204,416 |
| Oct 14, 2025 | 4.03 | 4.32 | 3.54 | 4.25 | 4.25 | 0.71% | 97,039 |
| Oct 13, 2025 | 4.80 | 4.80 | 3.84 | 4.22 | 4.22 | -12.08% | 220,204 |
| Oct 10, 2025 | 4.75 | 5.11 | 4.73 | 4.80 | 4.80 | 5.73% | 216,646 |
| Oct 9, 2025 | 5.63 | 5.65 | 4.51 | 4.54 | 4.54 | -22.92% | 365,130 |
| Oct 8, 2025 | 5.50 | 6.11 | 5.21 | 5.89 | 5.89 | 17.33% | 1,058,345 |
| Oct 7, 2025 | 4.97 | 5.17 | 4.61 | 5.02 | 5.02 | 0.40% | 1,423,044 |
| Oct 6, 2025 | 5.13 | 5.13 | 4.74 | 5.00 | 5.00 | -2.53% | 101,645 |
| Oct 3, 2025 | 5.40 | 5.41 | 4.90 | 5.13 | 5.13 | -3.57% | 187,926 |
| Oct 2, 2025 | 5.45 | 5.87 | 5.10 | 5.32 | 5.32 | -11.63% | 398,684 |
| Oct 1, 2025 | 5.25 | 6.11 | 5.12 | 6.02 | 6.02 | 12.73% | 220,863 |
| Sep 30, 2025 | 5.76 | 5.78 | 5.01 | 5.34 | 5.34 | -4.98% | 73,601 |
| Sep 29, 2025 | 6.01 | 6.04 | 5.50 | 5.62 | 5.62 | -4.10% | 111,670 |
| Sep 26, 2025 | 6.15 | 6.25 | 5.62 | 5.86 | 5.86 | -6.24% | 104,433 |