5 DAY PERFORMANCE
+525.61%
1 MONTH PERFORMANCE
+288.64%
3 MONTH PERFORMANCE
-21.32%
6 MONTH PERFORMANCE
-30.77%
YEAR-TO-DATE PERFORMANCE
-96.33%
1 YEAR PERFORMANCE
-99.00%
Fitell Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.87 | $0.83 (-3.64%) | $0.87 | $0.83 | 454.61 K | $1.05 M |
| 12/08/2025 | $0.84 | $0.87 (3.19%) | $0.93 | $0.81 | 1.44 M | $1.09 M |
| 12/05/2025 | $0.83 | $0.81 (-1.82%) | $0.94 | $0.80 | 2.37 M | $1.02 M |
| 12/04/2025 | $0.88 | $0.82 (-6.82%) | $0.98 | $0.81 | 2.47 M | $1.03 M |
| 12/03/2025 | $1.23 | $0.94 (-23.25%) | $1.32 | $0.94 | 6.82 M | $1.19 M |
| 12/02/2025 | $1.82 | $1.19 (-34.62%) | $2.00 | $1.19 | 124.49 M | $1.50 M |
| 12/01/2025 | $1.19 | $1.20 (0.84%) | $1.60 | $1.04 | 82.35 M | $1.51 M |
| 11/28/2025 | $0.82 | $0.85 (3.65%) | $0.85 | $0.80 | 180.80 K | $1.07 M |
| 11/26/2025 | $0.72 | $0.81 (12.03%) | $0.84 | $0.70 | 117.43 K | $1.02 M |
| 11/25/2025 | $0.70 | $0.73 (3.86%) | $0.80 | $0.67 | 95.02 K | $914.36 K |
| 11/24/2025 | $0.65 | $0.71 (8.78%) | $0.79 | $0.65 | 314.72 K | $892.97 K |
| 11/21/2025 | $0.67 | $0.65 (-2.87%) | $0.70 | $0.62 | 75.64 K | $813.99 K |
| 11/20/2025 | $0.71 | $0.65 (-8.95%) | $0.79 | $0.64 | 194.50 K | $817.39 K |
| 11/19/2025 | $0.78 | $0.74 (-5.07%) | $0.81 | $0.71 | 130.20 K | $925.55 K |
| 11/18/2025 | $0.78 | $0.82 (4.6%) | $0.83 | $0.78 | 122.10 K | $1.03 M |
| 11/17/2025 | $0.91 | $0.80 (-11.82%) | $0.91 | $0.78 | 158.40 K | $1.01 M |
| 11/14/2025 | $0.83 | $0.87 (4.93%) | $0.95 | $0.80 | 202.02 K | $1.10 M |
| 11/13/2025 | $0.90 | $0.89 (-1.17%) | $1.01 | $0.84 | 308.81 K | $1.12 M |
| 11/12/2025 | $1.00 | $0.99 (-1%) | $1.07 | $0.96 | 290.10 K | $1.25 M |
| 11/11/2025 | $1.05 | $1.00 (-4.76%) | $1.09 | $1.00 | 564.30 K | $1.26 M |
| 11/10/2025 | $1.22 | $1.12 (-8.2%) | $1.32 | $1.06 | 757.10 K | $1.41 M |
| 11/07/2025 | $1.36 | $1.32 (-2.94%) | $1.38 | $1.02 | 2.14 M | $1.66 M |
| 11/06/2025 | $3.41 | $1.51 (-55.72%) | $3.49 | $1.45 | 64.40 M | $1.90 M |
| 11/05/2025 | $2.12 | $2.22 (4.72%) | $2.29 | $2.02 | 58.43 K | $2.79 M |
| 11/04/2025 | $2.40 | $2.12 (-11.67%) | $2.46 | $1.92 | 139.73 K | $2.67 M |
| 11/03/2025 | $2.72 | $2.48 (-8.82%) | $2.72 | $2.42 | 62.13 K | $3.12 M |
| 10/31/2025 | $2.72 | $2.62 (-3.68%) | $2.72 | $2.52 | 71.10 K | $3.30 M |
| 10/30/2025 | $2.44 | $2.72 (11.48%) | $2.80 | $2.40 | 257.80 K | $3.42 M |
| 10/29/2025 | $3.92 | $2.36 (-39.8%) | $4.07 | $1.91 | 553.74 K | $2.97 M |
| 10/28/2025 | $4.26 | $3.93 (-7.75%) | $4.34 | $3.83 | 55.98 K | $4.94 M |
| 10/27/2025 | $4.03 | $4.20 (4.22%) | $4.39 | $4.03 | 27.35 K | $5.28 M |
| 10/24/2025 | $4.09 | $4.17 (1.96%) | $4.41 | $4.09 | 33.58 K | $5.24 M |
| 10/23/2025 | $4.01 | $4.10 (2.24%) | $4.40 | $4.01 | 49.19 K | $5.16 M |
| 10/22/2025 | $4.20 | $4.01 (-4.52%) | $4.31 | $3.94 | 62.90 K | $5.04 M |
| 10/21/2025 | $4.06 | $4.35 (7.14%) | $4.60 | $4.06 | 78.54 K | $5.47 M |
| 10/20/2025 | $4.06 | $4.14 (1.97%) | $4.29 | $3.98 | 65.32 K | $5.21 M |
| 10/17/2025 | $4.42 | $4.26 (-3.62%) | $4.68 | $4.02 | 73.27 K | $5.36 M |
| 10/16/2025 | $4.55 | $4.51 (-0.88%) | $4.90 | $4.29 | 215.81 K | $5.67 M |
| 10/15/2025 | $4.45 | $4.37 (-1.8%) | $4.70 | $4.23 | 204.42 K | $5.50 M |
| 10/14/2025 | $4.03 | $4.25 (5.46%) | $4.32 | $3.54 | 97.04 K | $5.35 M |
| 10/13/2025 | $4.80 | $4.22 (-12.08%) | $4.80 | $3.84 | 220.20 K | $5.31 M |
| 10/10/2025 | $4.75 | $4.80 (1.05%) | $5.11 | $4.73 | 216.65 K | $6.04 M |
| 10/09/2025 | $5.63 | $4.54 (-19.36%) | $5.65 | $4.51 | 365.13 K | $5.71 M |
| 10/08/2025 | $5.50 | $5.89 (7.09%) | $6.11 | $5.21 | 1.06 M | $7.41 M |
| 10/07/2025 | $4.97 | $5.02 (1.01%) | $5.17 | $4.61 | 1.42 M | $6.31 M |
| 10/06/2025 | $5.13 | $5.00 (-2.53%) | $5.13 | $4.74 | 101.65 K | $6.29 M |
| 10/03/2025 | $5.40 | $5.13 (-5%) | $5.41 | $4.90 | 187.93 K | $6.45 M |
| 10/02/2025 | $5.45 | $5.32 (-2.39%) | $5.87 | $5.10 | 398.70 K | $6.69 M |
| 10/01/2025 | $5.25 | $6.02 (14.67%) | $6.11 | $5.12 | 220.90 K | $7.57 M |
| 09/30/2025 | $5.76 | $5.34 (-7.29%) | $5.78 | $5.01 | 73.60 K | $6.72 M |
| 09/29/2025 | $6.01 | $5.62 (-6.49%) | $6.04 | $5.50 | 111.70 K | $7.07 M |
| 09/26/2025 | $6.15 | $5.86 (-4.72%) | $6.25 | $5.62 | 104.43 K | $7.37 M |
| 09/25/2025 | $6.65 | $6.25 (-6.02%) | $6.96 | $6.18 | 112.92 K | $7.86 M |
| 09/24/2025 | $7.31 | $6.65 (-9.03%) | $7.59 | $6.22 | 454.01 K | $8.36 M |
| 09/23/2025 | $13.60 | $8.46 (-37.79%) | $15.79 | $7.12 | 3.42 M | $10.64 M |
| 09/22/2025 | $7.19 | $7.70 (7.09%) | $7.70 | $7.06 | 286.64 K | $9.68 M |
| 09/19/2025 | $7.64 | $7.50 (-1.83%) | $8.00 | $7.04 | 215.88 K | $9.43 M |
| 09/18/2025 | $7.96 | $7.79 (-2.14%) | $7.96 | $7.26 | 108.30 K | $9.80 M |
| 09/17/2025 | $7.18 | $7.36 (2.51%) | $7.52 | $6.88 | 167.50 K | $9.26 M |
| 09/16/2025 | $7.63 | $7.53 (-1.31%) | $8.32 | $6.98 | 3.37 M | $9.47 M |
| 09/15/2025 | $9.23 | $8.72 (-5.53%) | $9.28 | $8.16 | 99.12 K | $10.97 M |
| 09/12/2025 | $8.48 | $9.42 (11.08%) | $9.42 | $8.48 | 140.10 K | $11.85 M |
| 09/11/2025 | $8.64 | $9.11 (5.44%) | $9.76 | $8.43 | 318.70 K | $11.46 M |
| 09/10/2025 | $6.66 | $8.96 (34.53%) | $10.88 | $6.66 | 1.62 M | $11.27 M |
| 09/09/2025 | $6.40 | $6.52 (1.87%) | $6.72 | $6.26 | 72.70 K | $8.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
