Fitell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.48	0.52	0.48	0.51	0.51	10.92%	95,303
Jun 26, 2025	0.47	0.50	0.46	0.46	0.46	-4.41%	31,065
Jun 25, 2025	0.48	0.50	0.47	0.48	0.48	2.61%	24,065
Jun 24, 2025	0.46	0.50	0.46	0.47	0.47	-0.93%	18,246
Jun 23, 2025	0.49	0.52	0.45	0.48	0.48	-4.04%	141,443
Jun 20, 2025	0.49	0.54	0.45	0.50	0.50	2.06%	70,996
Jun 18, 2025	0.51	0.51	0.48	0.49	0.49	-6.55%	46,627
Jun 17, 2025	0.53	0.53	0.50	0.52	0.52	-4.60%	184,668
Jun 16, 2025	0.36	0.57	0.36	0.54	0.54	19.76%	2,614,680
Jun 13, 2025	0.46	0.47	0.45	0.45	0.45	-6.14%	18,443
Jun 12, 2025	0.50	0.50	0.47	0.48	0.48	2.98%	39,784
Jun 11, 2025	0.47	0.47	0.45	0.47	0.47	2.17%	118,538
Jun 10, 2025	0.46	0.46	0.45	0.46	0.46	-0.67%	48,539
Jun 9, 2025	0.46	0.48	0.45	0.46	0.46	-0.90%	35,320
Jun 6, 2025	0.48	0.49	0.42	0.47	0.47	0.47%	71,325
Jun 5, 2025	0.46	0.49	0.46	0.47	0.47	-3.10%	89,667
Jun 4, 2025	0.48	0.50	0.47	0.48	0.48	0.02%	47,626
Jun 3, 2025	0.43	0.48	0.43	0.48	0.48	4.33%	43,937
Jun 2, 2025	0.47	0.49	0.40	0.46	0.46	2.20%	343,878
May 30, 2025	0.53	0.54	0.43	0.45	0.45	-17.08%	395,588
May 29, 2025	0.56	0.56	0.53	0.54	0.54	-0.24%	34,839
May 28, 2025	0.53	0.56	0.53	0.54	0.54	0.76%	134,985
May 27, 2025	0.55	0.57	0.53	0.54	0.54	-1.78%	40,672
May 23, 2025	0.53	0.57	0.52	0.55	0.55	0.29%	54,140
May 22, 2025	0.51	0.56	0.51	0.55	0.55	3.22%	54,598
May 21, 2025	0.53	0.55	0.53	0.53	0.53	0.21%	38,908
May 20, 2025	0.53	0.55	0.52	0.53	0.53	-0.19%	49,258
May 19, 2025	0.55	0.57	0.52	0.53	0.53	-6.68%	39,391
May 16, 2025	0.53	0.57	0.51	0.57	0.57	6.08%	96,161
May 15, 2025	0.49	0.54	0.49	0.54	0.54	7.28%	68,931
May 14, 2025	0.52	0.55	0.49	0.50	0.50	-0.24%	96,866
May 13, 2025	0.52	0.55	0.49	0.50	0.50	-3.62%	146,037
May 12, 2025	0.50	0.52	0.48	0.52	0.52	-0.90%	191,156
May 9, 2025	0.54	0.54	0.50	0.52	0.52	-0.81%	32,309
May 8, 2025	0.49	0.54	0.48	0.53	0.53	3.73%	133,746
May 7, 2025	0.50	0.54	0.48	0.51	0.51	1.59%	68,585
May 6, 2025	0.49	0.55	0.48	0.50	0.50	6.81%	173,654
May 5, 2025	0.46	0.48	0.45	0.47	0.47	-1.26%	90,159
May 2, 2025	0.43	0.50	0.43	0.48	0.48	7.30%	191,304
May 1, 2025	0.46	0.49	0.43	0.44	0.44	-2.91%	125,003
Apr 30, 2025	0.54	0.54	0.43	0.46	0.46	-16.78%	232,370
Apr 29, 2025	0.57	0.59	0.53	0.55	0.55	-7.37%	144,734
Apr 28, 2025	0.60	0.63	0.56	0.59	0.59	-2.79%	170,207
Apr 25, 2025	0.59	0.63	0.58	0.61	0.61	5.85%	29,414
Apr 24, 2025	0.57	0.62	0.57	0.58	0.58	-3.68%	61,496
Apr 23, 2025	0.56	0.60	0.55	0.60	0.60	4.55%	48,239
Apr 22, 2025	0.54	0.57	0.54	0.57	0.57	3.96%	70,153
Apr 21, 2025	0.60	0.64	0.54	0.55	0.55	-14.03%	116,207
Apr 17, 2025	0.64	0.65	0.61	0.64	0.64	-2.29%	75,164
Apr 16, 2025	0.65	0.68	0.62	0.66	0.66	-3.53%	89,726