Fitell Corporation - Ordinary Shares (NQ: FTEL )

29.01 -3.82 (-11.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 32.83 34.76 27.40 29.01 541,075 -3.82(-11.64%)
Dec 11, 2024 33.73 36.50 31.50 32.83 385,719 +0.69(+2.15%)
Dec 10, 2024 32.90 34.28 31.01 32.14 68,861 +0.08(+0.25%)
Dec 09, 2024 33.00 33.88 29.44 32.06 214,199 -0.94(-2.85%)
Dec 06, 2024 29.18 33.64 28.23 33.00 165,797 +3.95(+13.60%)
Dec 05, 2024 29.77 30.20 28.10 29.05 27,195 -0.34(-1.16%)
Dec 04, 2024 29.26 29.92 28.08 29.39 97,646 +0.34(+1.17%)
Dec 03, 2024 28.39 30.00 27.51 29.05 57,122 +0.83(+2.94%)
Dec 02, 2024 29.00 29.00 26.65 28.22 65,680 -0.41(-1.43%)
Nov 29, 2024 28.01 28.63 27.06 28.63 131,244 +1.63(+6.04%)
Nov 27, 2024 26.88 27.73 24.61 27.00 142,498 +1.01(+3.89%)
Nov 26, 2024 22.69 26.55 22.69 25.99 106,442 +2.14(+8.97%)
Nov 25, 2024 25.23 25.40 22.95 23.85 207,281 -1.38(-5.47%)
Nov 22, 2024 23.86 26.84 23.78 25.23 116,750 +1.38(+5.79%)
Nov 21, 2024 30.00 31.38 22.48 23.85 283,712 -5.90(-19.83%)
Nov 20, 2024 34.57 35.00 27.16 29.75 829,844 -2.37(-7.38%)
Nov 19, 2024 30.90 35.50 29.50 32.12 464,554 +0.72(+2.29%)
Nov 18, 2024 36.02 39.88 30.70 31.40 387,130 -4.85(-13.38%)
Nov 15, 2024 28.70 36.69 28.60 36.25 358,407 +8.05(+28.55%)
Nov 14, 2024 27.51 28.99 27.00 28.20 82,576 +0.00(+0.00%)
Nov 13, 2024 30.01 30.81 27.03 28.20 178,061 -1.80(-6.00%)
Nov 12, 2024 29.85 32.78 29.30 30.00 102,011 -0.50(-1.64%)
Nov 11, 2024 31.88 32.20 28.14 30.50 82,130 -0.50(-1.61%)
Nov 08, 2024 27.05 32.38 27.05 31.00 80,657 +3.46(+12.56%)
Nov 07, 2024 31.20 32.15 25.04 27.54 113,291 -3.73(-11.93%)
Nov 06, 2024 34.00 34.83 30.80 31.27 63,008 -1.32(-4.05%)
Nov 05, 2024 30.00 33.99 29.64 32.59 61,307 +2.83(+9.51%)
Nov 04, 2024 30.61 31.71 28.68 29.76 73,772 -0.70(-2.30%)
Nov 01, 2024 32.49 32.49 29.54 30.46 67,034 -1.66(-5.17%)
Oct 31, 2024 33.96 35.97 31.51 32.12 69,856 -1.89(-5.56%)
Oct 30, 2024 35.50 37.50 32.78 34.01 104,124 -1.93(-5.37%)
Oct 29, 2024 32.89 36.53 32.00 35.94 116,303 +4.62(+14.75%)
Oct 28, 2024 34.21 37.44 30.08 31.32 177,060 -0.85(-2.64%)
Oct 25, 2024 22.71 37.36 22.71 32.17 553,339 +9.89(+44.39%)
Oct 24, 2024 21.31 22.90 20.51 22.28 74,939 +1.16(+5.49%)
Oct 23, 2024 21.13 21.93 20.50 21.12 56,586 -0.22(-1.03%)
Oct 22, 2024 22.42 24.00 21.00 21.34 111,476 -1.07(-4.77%)
Oct 21, 2024 18.20 26.65 18.20 22.41 450,844 +4.11(+22.46%)
Oct 18, 2024 18.07 18.30 17.65 18.30 10,930 +0.40(+2.23%)
Oct 17, 2024 18.29 18.33 17.58 17.90 74,060 -0.24(-1.32%)
Oct 16, 2024 17.16 18.40 16.48 18.14 66,763 +0.91(+5.28%)
Oct 15, 2024 16.97 17.49 16.49 17.23 110,294 +0.69(+4.17%)
Oct 14, 2024 16.83 17.10 16.15 16.54 42,926 -0.34(-2.01%)
Oct 11, 2024 15.46 18.00 15.46 16.88 119,345 +1.43(+9.26%)
Oct 10, 2024 15.68 16.00 15.11 15.45 82,836 -0.34(-2.15%)
Oct 09, 2024 15.55 16.80 15.55 15.79 26,593 -0.14(-0.88%)
Oct 08, 2024 15.60 16.00 15.50 15.93 40,397 +0.52(+3.37%)
Oct 07, 2024 16.79 17.22 15.20 15.41 163,963 -1.69(-9.88%)
Oct 04, 2024 16.60 17.17 16.25 17.10 41,746 +0.38(+2.27%)
Oct 03, 2024 16.37 17.20 16.00 16.72 50,261 +0.56(+3.47%)
Oct 02, 2024 16.99 17.10 15.88 16.16 87,283 -1.12(-6.48%)
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.