NasdaqCM - Delayed Quote USD

Fitell Corporation (FTEL)

0.4542
-0.0298
(-6.16%)
At close: June 13 at 4:00:00 PM EDT
0.4890
+0.03
+(7.66%)
After hours: June 13 at 7:59:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.46400.47000.45000.45420.454217,513
Jun 12, 20250.49500.49900.47000.48400.484039,800
Jun 11, 20250.47000.47000.45000.47000.4700118,500
Jun 10, 20250.46000.46400.45100.46000.460048,500
Jun 9, 20250.46500.48000.45100.46300.463035,000
Jun 6, 20250.47500.48800.42000.46700.467071,300
Jun 5, 20250.46000.49000.46000.46500.465089,700
Jun 4, 20250.47800.49600.46600.48000.480047,500
Jun 3, 20250.43000.48000.43000.48000.480043,900
Jun 2, 20250.47000.49000.40000.46000.4600343,700
May 30, 20250.53300.54000.43000.45000.4500395,600
May 29, 20250.56000.56000.53300.54300.543034,800
May 28, 20250.53000.56000.52500.54400.5440135,000
May 27, 20250.55000.56900.53100.54000.540040,700
May 23, 20250.53000.57000.52100.55000.550054,100
May 22, 20250.50900.56000.50900.54800.548054,300
May 21, 20250.53000.54900.53000.53100.531038,900
May 20, 20250.53100.55000.52000.53000.530049,300
May 19, 20250.55200.56900.52300.53100.531039,400
May 16, 20250.53000.57000.51100.56900.569096,100
May 15, 20250.49000.53900.49000.53600.536068,900
May 14, 20250.51800.55000.49100.50000.500096,900
May 13, 20250.52000.55000.49000.50100.5010146,000
May 12, 20250.50000.52000.48000.52000.5200191,100
May 9, 20250.54000.54000.50300.52500.525032,300
May 8, 20250.48900.53900.48100.52900.5290133,700
May 7, 20250.50200.53800.48000.51000.510068,600
May 6, 20250.49400.55000.48000.50200.5020173,700
May 5, 20250.46000.47600.45000.47000.470089,900
May 2, 20250.43000.49800.43000.47600.4760191,300
May 1, 20250.46000.49000.43000.44400.4440124,900
Apr 30, 20250.54200.54200.43000.45700.4570232,400
Apr 29, 20250.56900.59000.53000.54900.5490144,700
Apr 28, 20250.60000.63000.55800.59300.5930170,200
Apr 25, 20250.59300.62900.58000.61000.610029,400
Apr 24, 20250.56900.61800.56900.57600.576061,500
Apr 23, 20250.56100.60000.55000.59800.598048,200
Apr 22, 20250.54000.57400.54000.57200.572070,000
Apr 21, 20250.60000.63900.54000.55000.5500116,200
Apr 17, 20250.63600.65000.61000.64000.640075,200
Apr 16, 20250.65100.68300.61500.65500.655089,700
Apr 15, 20250.65200.69000.64900.67900.679069,200
Apr 14, 20250.68000.69500.65000.67000.670073,900
Apr 11, 20250.64100.69000.64000.68000.680071,400
Apr 10, 20250.65400.68000.62000.66300.663092,100
Apr 9, 20250.69000.69000.61100.64300.6430138,100
Apr 8, 20250.66700.75000.63700.67200.6720147,300
Apr 7, 20250.61500.66600.57000.66200.6620167,400
Apr 4, 20250.57400.69000.56200.60100.6010189,700
Apr 3, 20250.62000.66800.60000.62500.6250127,900
Apr 2, 20250.61600.69100.61600.66800.668075,100
Apr 1, 20250.55000.66100.55000.63800.638095,800
Mar 31, 20250.59900.60000.53300.57000.5700122,200
Mar 28, 20250.72000.72000.60000.60000.6000174,400
Mar 27, 20250.73700.74200.62000.69700.6970220,900
Mar 26, 20250.85500.86000.73000.73800.7380156,600
Mar 25, 20250.80600.88000.74000.83000.8300244,200
Mar 24, 20250.90500.91000.80000.83800.8380285,500
Mar 21, 20250.92000.92500.84000.87900.8790391,100
Mar 20, 20250.75000.94400.75000.89700.89701,016,200
Mar 19, 20250.66500.77800.65000.72900.7290554,000
Mar 18, 20250.56000.69000.56000.64400.6440312,500
Mar 17, 20250.55300.58000.53600.58000.5800179,400
Mar 14, 20250.53400.57500.52000.55300.5530171,400
Mar 13, 20250.56000.56700.52100.55000.5500131,400
Mar 12, 20250.54800.56800.53300.56700.567094,900
Mar 11, 20250.53700.57000.50900.55900.5590136,800
Mar 10, 20250.53000.60600.52000.55000.5500182,500
Mar 7, 20250.55800.57200.53000.55400.5540148,300
Mar 6, 20250.53100.59000.53000.55100.5510177,500
Mar 5, 20250.58900.61000.52000.57000.5700311,200
Mar 4, 20250.63000.63900.55600.60800.6080216,700
Mar 3, 20250.69000.69700.60200.64000.6400441,600
Feb 28, 20250.67000.70900.66100.67600.6760315,700
Feb 27, 20250.80000.81000.69400.70200.7020359,800
Feb 26, 20250.75000.81000.74000.78000.7800239,000
Feb 25, 20250.83500.83500.71000.73000.7300443,700
Feb 24, 20250.92000.92000.68300.83800.8380810,200
Feb 21, 20250.92001.02000.88000.91100.9110878,800
Feb 20, 20251.02001.08000.87000.90000.90001,362,700
Feb 19, 20251.05001.08000.90000.98000.98001,950,800
Feb 18, 20251.20001.33000.96801.10001.10004,059,800
Feb 14, 20250.91001.42000.85001.21001.21008,412,200
Feb 13, 20250.75700.95000.70000.89100.89104,102,600
Feb 12, 20250.90001.00000.63000.80100.80109,412,600
Feb 11, 20252.11002.19000.95001.00001.00007,433,900
Feb 10, 20252.86002.87002.07002.15002.15001,073,200
Feb 7, 20255.42005.63002.50102.69002.69002,296,300
Feb 6, 20257.02007.30005.69006.28006.2800846,400
Feb 5, 20259.49009.49006.84007.01007.0100690,100
Feb 4, 20259.40009.51008.55009.21009.2100611,400
Feb 3, 20259.600010.27008.91009.46009.4600512,000
Jan 31, 202510.700010.90009.63009.93009.9300303,900
Jan 30, 202510.490011.082010.075010.770010.7700328,700
Jan 29, 20259.600010.66009.230010.290010.2900311,000
Jan 28, 20258.91009.28508.74009.28509.2850300,100
Jan 27, 202510.490010.49008.60008.97008.9700446,900
Jan 24, 20259.180011.15009.180010.430010.4300506,100
Jan 23, 20259.69009.80009.15009.45009.4500457,700
Jan 22, 202510.030010.59209.55009.82009.8200503,300
Jan 21, 20259.700010.20009.38009.92009.9200505,600
Jan 17, 20259.730011.15009.500010.000010.0000515,600
Jan 16, 20258.75009.68008.75009.56009.5600358,400
Jan 15, 20258.15009.69008.05009.20009.2000356,000
Jan 14, 20259.620010.46007.56507.93007.9300335,600
Jan 13, 202510.510011.29809.59009.87009.8700361,700
Jan 10, 202510.300011.00009.940010.340010.3400305,900
Jan 8, 20258.890011.73008.695010.690010.6900326,800
Jan 7, 20258.93009.70008.80008.91008.9100106,000
Jan 6, 20259.26009.30008.50008.95008.950066,900
Jan 3, 20259.76009.76009.01009.54009.540076,100
Jan 2, 20258.71009.90008.70009.65009.650086,200
Dec 31, 20249.05009.42608.57008.74008.740040,000
Dec 30, 20248.55009.25507.60009.04009.040070,300
Dec 27, 20248.78009.31008.51008.68008.680052,700
Dec 26, 20248.53009.14007.69508.60008.6000115,400
Dec 24, 20249.51009.80608.01008.46008.4600179,500
Dec 23, 20246.000010.94006.00009.57009.5700749,600
Dec 20, 20245.13005.89004.99005.80005.8000200,300
Dec 19, 20246.68007.90004.62005.27005.27001,773,300
Dec 18, 202427.940049.50005.00007.00007.00001,691,200
Dec 17, 202430.320038.390024.530038.390038.3900523,700
Dec 16, 202428.290030.750027.100029.900029.9000126,600
Dec 13, 202429.210029.920027.500028.630028.6300185,600
Dec 12, 202432.830034.760027.400029.010029.0100541,100
Dec 11, 202433.730036.500031.500032.830032.8300385,700
Dec 10, 202432.900034.280031.010032.140032.140068,900
Dec 9, 202433.000033.880029.440032.060032.0600214,200
Dec 6, 202429.180033.640028.230033.000033.0000165,800
Dec 5, 202429.770030.200028.100029.050029.050027,200
Dec 4, 202429.260029.919028.080029.390029.390097,600
Dec 3, 202428.390030.000027.510029.050029.050057,100
Dec 2, 202429.000029.000026.654028.220028.220065,700
Nov 29, 202428.010028.630027.060028.630028.6300131,200
Nov 27, 202426.880027.730024.610027.000027.0000142,500
Nov 26, 202422.690026.555022.690025.990025.9900106,400
Nov 25, 202425.230025.400022.950023.850023.8500207,300
Nov 22, 202423.860026.845023.780025.230025.2300116,800
Nov 21, 202430.000031.380022.480023.850023.8500283,700
Nov 20, 202434.570035.000027.160029.750029.7500829,800
Nov 19, 202430.900035.500029.500032.120032.1200465,600
Nov 18, 202436.020039.880030.700031.400031.4000387,100
Nov 15, 202428.700036.690028.600036.250036.2500358,200
Nov 14, 202427.510028.990027.000028.200028.200082,600
Nov 13, 202430.010030.810027.030028.200028.2000178,100
Nov 12, 202429.850032.780029.300030.000030.0000102,000
Nov 11, 202431.880032.200028.145030.500030.500082,900
Nov 8, 202427.050032.375027.050031.000031.000080,500
Nov 7, 202431.200032.150025.040027.540027.5400113,300
Nov 6, 202434.000034.830030.800031.270031.270062,900
Nov 5, 202430.000033.990029.645032.590032.590061,300
Nov 4, 202430.610031.710028.680029.760029.760073,400
Nov 1, 202432.490032.490029.537030.460030.460067,000
Oct 31, 202433.960035.970031.510032.120032.120069,900
Oct 30, 202435.500037.500032.780034.010034.0100104,100
Oct 29, 202432.890036.530032.000035.940035.9400116,300
Oct 28, 202434.210037.440030.080031.320031.3200176,900
Oct 25, 202422.710037.360022.710032.170032.1700553,300
Oct 24, 202421.310022.900020.510022.280022.280074,900
Oct 23, 202421.130021.925020.500021.120021.120056,600
Oct 22, 202422.420024.000021.000021.340021.3400111,400
Oct 21, 202418.200026.650018.200022.410022.4100450,700
Oct 18, 202418.070018.300017.650018.300018.300010,900
Oct 17, 202418.290018.330017.576017.900017.900074,100
Oct 16, 202417.160018.400016.478018.140018.140075,100
Oct 15, 202416.970017.490016.492017.230017.2300110,600
Oct 14, 202416.830017.100016.150016.540016.540042,900
Oct 11, 202415.460018.000015.460016.880016.8800119,300
Oct 10, 202415.680016.000015.110015.450015.450082,800
Oct 9, 202415.550016.800015.550015.790015.790026,600
Oct 8, 202415.600016.000015.500015.930015.930040,400
Oct 7, 202416.790017.220015.200015.410015.4100164,000
Oct 4, 202416.600017.170016.250017.100017.100041,700
Oct 3, 202416.370017.200016.000016.720016.720050,300
Oct 2, 202416.990017.100015.880016.160016.160087,200
Oct 1, 202416.610017.500015.720017.280017.280070,300
Sep 30, 202416.400016.930016.000016.220016.220034,100
Sep 27, 202417.210017.960015.180016.410016.410074,300
Sep 26, 202417.850018.356017.200017.330017.330080,000
Sep 25, 202417.720018.100017.010017.610017.610038,400
Sep 24, 202416.900018.170015.800017.740017.7400104,900
Sep 23, 202416.140016.570015.000016.520016.520093,800
Sep 20, 202417.380017.980014.410015.480015.4800157,300
Sep 19, 202416.890018.700015.738017.000017.0000189,700
Sep 18, 202417.000017.000014.030016.630016.6300166,600
Sep 17, 202422.200023.00009.770017.130017.13001,143,600
Sep 16, 202416.160022.000016.160020.620020.6200561,300
Sep 13, 202418.320024.500014.110015.780015.7800640,900
Sep 12, 202417.340018.929016.550018.340018.3400194,500
Sep 11, 202413.620018.130013.210017.590017.5900390,400
Sep 10, 202412.910013.800012.650013.680013.680076,400
Sep 9, 202413.310016.580013.000013.000013.0000210,000
Sep 6, 202412.630013.750012.340013.250013.2500195,100
Sep 5, 202413.900014.900012.210012.670012.6700672,600
Sep 4, 202415.370016.690013.330014.080014.0800209,400
Sep 3, 202414.820016.500013.510015.000015.0000307,800
Aug 30, 202416.210017.368014.680014.910014.9100162,200
Aug 29, 202417.590018.190015.860016.350016.350076,700
Aug 28, 202416.760018.020016.760017.770017.770029,100
Aug 27, 202418.540018.540016.600016.980016.980054,800
Aug 26, 202416.770018.620016.575018.150018.150089,700
Aug 23, 202414.300018.000013.910016.700016.7000142,700
Aug 22, 202414.580015.070013.660014.010014.010044,000
Aug 21, 202413.380014.500013.180014.390014.3900111,900
Aug 20, 202414.690015.200013.090013.450013.4500145,700
Aug 19, 202415.450016.355014.650015.010015.010039,900
Aug 16, 202416.640016.990015.500015.570015.570043,300
Aug 15, 202414.620016.430014.510016.170016.170076,400
Aug 14, 202413.360014.610013.360014.500014.500053,000
Aug 13, 202413.390013.800012.810013.290013.290046,700
Aug 12, 202413.400015.200013.400013.480013.480084,900
Aug 9, 202415.230016.830011.010013.500013.5000431,400
Aug 8, 202414.090017.370014.052015.340015.3400157,800
Aug 7, 202416.130016.605013.560014.010014.0100163,800
Aug 6, 202421.280022.000015.555016.100016.1000228,900
Aug 5, 202418.040022.000017.050020.270020.2700138,100
Aug 2, 202419.690026.000019.280019.650019.6500533,100
Aug 1, 202418.000019.590017.594019.460019.4600114,600
Jul 31, 202416.460018.220016.000017.760017.760081,800
Jul 30, 202415.440016.240015.440016.090016.090047,500
Jul 29, 202415.310016.280014.910015.750015.750058,200
Jul 26, 202414.400016.880014.320015.370015.3700128,400
Jul 25, 202414.000014.435013.350014.160014.1600105,000
Jul 24, 202412.300015.500011.614013.490013.4900318,100
Jul 23, 202418.980018.980013.380013.850013.8500501,200
Jul 22, 202420.000020.815018.150019.430019.4300186,300
Jul 19, 202419.400023.000019.130022.130022.130093,400
Jul 18, 202425.590025.930019.060019.690019.6900292,300
Jul 17, 202430.000030.530026.510026.770026.770090,600
Jul 16, 202431.000031.691030.000030.300030.300052,700
Jul 15, 202430.890032.000030.200030.650030.650072,300
Jul 12, 202429.990030.910029.021030.000030.000034,900
Jul 11, 202428.580030.217028.250028.990028.990048,700
Jul 10, 202432.390033.099029.420029.620029.620073,800
Jul 9, 202433.800034.800031.730032.460032.4600107,400
Jul 8, 202432.490032.990031.420032.290032.290075,800
Jul 5, 202429.060032.720029.060032.310032.3100130,400
Jul 3, 202427.600029.480027.448029.350029.350038,900
Jul 2, 202429.050031.090027.327027.870027.8700147,100
Jul 1, 202430.450032.900029.810030.600030.6000150,300
Jun 28, 202434.230034.400027.184030.390030.3900334,500
Jun 27, 202437.030039.890028.030033.780033.7800520,700
Jun 26, 202432.000038.890032.000038.890038.8900234,200
Jun 25, 202429.260034.870029.260032.400032.4000259,200
Jun 24, 202429.550029.990027.700029.200029.2000108,500
Jun 21, 202428.580031.100027.180029.760029.7600334,400
Jun 20, 202424.810029.970024.810029.000029.0000275,400
Jun 18, 202424.130025.120023.595024.750024.7500202,200
Jun 17, 202419.620024.390019.620023.300023.3000228,000
Jun 14, 202419.860020.890019.510019.800019.8000136,100

Related Tickers

JBDI JBDI Holdings Limited
0.9500
-6.86%
 
NAAS NaaS Technology Inc.
1.0700
-8.94%
 
PTLE PTL Limited
0.2000
-28.19%
 
OLPX Olaplex Holdings, Inc.
1.2600
-5.97%
 
HZO MarineMax, Inc.
23.93
-4.51%
 
BNED Barnes & Noble Education, Inc.
10.91
-1.98%
 
BGFV Big 5 Sporting Goods Corporation
1.2000
-1.64%
 
SPWH Sportsman's Warehouse Holdings, Inc.
4.1600
+1.22%
 
CGTL Creative Global Technology Holdings Limited
1.2600
-31.15%
 
BARK BARK, Inc.
0.8236
-5.85%