5 DAY PERFORMANCE
+1,515.52%
1 MONTH PERFORMANCE
+1,017.91%
3 MONTH PERFORMANCE
-69.15%
6 MONTH PERFORMANCE
-51.20%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
+32.20%
Fitell Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.55 | $0.56 (2.92%) | $0.57 | $0.54 | 75,263 | $6.05 M |
| 03/11/2025 | $0.54 | $0.56 (4.1%) | $0.57 | $0.51 | 132,547 | $6.22 M |
| 03/10/2025 | $0.53 | $0.55 (3.71%) | $0.61 | $0.52 | 182,537 | $6.12 M |
| 03/07/2025 | $0.56 | $0.55 (-0.72%) | $0.57 | $0.53 | 148,300 | $6.16 M |
| 03/06/2025 | $0.53 | $0.55 (3.67%) | $0.59 | $0.53 | 177,767 | $6.12 M |
| 03/05/2025 | $0.59 | $0.57 (-3.31%) | $0.61 | $0.52 | 311,200 | $6.33 M |
| 03/04/2025 | $0.63 | $0.61 (-3.49%) | $0.64 | $0.56 | 216,700 | $6.76 M |
| 03/03/2025 | $0.69 | $0.64 (-7.26%) | $0.70 | $0.60 | 441,707 | $7.12 M |
| 02/28/2025 | $0.67 | $0.68 (0.93%) | $0.71 | $0.66 | 315,702 | $7.52 M |
| 02/27/2025 | $0.80 | $0.70 (-12.3%) | $0.81 | $0.69 | 359,819 | $7.80 M |
| 02/26/2025 | $0.75 | $0.78 (4.01%) | $0.81 | $0.74 | 239,814 | $8.67 M |
| 02/25/2025 | $0.84 | $0.73 (-12.57%) | $0.84 | $0.71 | 443,700 | $8.12 M |
| 02/24/2025 | $0.92 | $0.84 (-8.91%) | $0.92 | $0.68 | 810,200 | $9.32 M |
| 02/21/2025 | $0.92 | $0.91 (-0.97%) | $1.02 | $0.88 | 878,814 | $10.13 M |
| 02/20/2025 | $1.02 | $0.90 (-11.75%) | $1.08 | $0.87 | 1.36 M | $10.01 M |
| 02/19/2025 | $1.05 | $0.98 (-6.66%) | $1.08 | $0.90 | 1.95 M | $10.90 M |
| 02/18/2025 | $1.20 | $1.10 (-8.33%) | $1.33 | $0.97 | 4.06 M | $12.23 M |
| 02/14/2025 | $0.91 | $1.21 (32.97%) | $1.42 | $0.85 | 8.41 M | $13.46 M |
| 02/13/2025 | $0.76 | $0.89 (17.78%) | $0.95 | $0.70 | 4.10 M | $9.91 M |
| 02/12/2025 | $0.90 | $0.80 (-11.04%) | $1.00 | $0.63 | 9.41 M | $8.90 M |
| 02/11/2025 | $2.11 | $1.00 (-52.61%) | $2.19 | $0.95 | 7.43 M | $11.12 M |
| 02/10/2025 | $2.86 | $2.15 (-24.83%) | $2.87 | $2.07 | 1.07 M | $23.91 M |
| 02/07/2025 | $5.42 | $2.69 (-50.37%) | $5.63 | $2.50 | 2.30 M | $29.91 M |
| 02/06/2025 | $7.02 | $6.28 (-10.54%) | $7.30 | $5.69 | 846,400 | $69.83 M |
| 02/05/2025 | $9.49 | $7.01 (-26.13%) | $9.49 | $6.84 | 691,771 | $77.95 M |
| 02/04/2025 | $9.40 | $9.21 (-2.02%) | $9.51 | $8.55 | 611,400 | $102.42 M |
| 02/03/2025 | $9.60 | $9.46 (-1.46%) | $10.27 | $8.91 | 512,013 | $105.20 M |
| 01/31/2025 | $10.70 | $9.93 (-7.2%) | $10.90 | $9.63 | 303,900 | $110.42 M |
| 01/30/2025 | $10.49 | $10.77 (2.67%) | $11.08 | $10.07 | 328,814 | $119.76 M |
| 01/29/2025 | $9.60 | $10.29 (7.19%) | $10.66 | $9.23 | 311,062 | $114.42 M |
| 01/28/2025 | $8.91 | $9.29 (4.26%) | $9.29 | $8.74 | 300,100 | $103.30 M |
| 01/27/2025 | $10.49 | $8.97 (-14.49%) | $10.49 | $8.60 | 446,900 | $99.75 M |
| 01/24/2025 | $9.18 | $10.43 (13.62%) | $11.15 | $9.18 | 506,100 | $115.98 M |
| 01/23/2025 | $9.69 | $9.45 (-2.48%) | $9.80 | $9.15 | 457,700 | $105.08 M |
| 01/22/2025 | $10.03 | $9.82 (-2.09%) | $10.59 | $9.55 | 503,324 | $109.20 M |
| 01/21/2025 | $9.70 | $9.92 (2.27%) | $10.20 | $9.38 | 505,614 | $110.31 M |
| 01/17/2025 | $9.73 | $10.00 (2.77%) | $11.15 | $9.50 | 515,639 | $111.20 M |
| 01/16/2025 | $8.75 | $9.56 (9.26%) | $9.68 | $8.75 | 358,419 | $106.31 M |
| 01/15/2025 | $8.15 | $9.20 (12.88%) | $9.69 | $8.05 | 356,098 | $102.30 M |
| 01/14/2025 | $9.62 | $7.93 (-17.57%) | $10.46 | $7.57 | 335,665 | $88.18 M |
| 01/13/2025 | $10.51 | $9.87 (-6.09%) | $11.30 | $9.59 | 361,869 | $109.75 M |
| 01/10/2025 | $10.30 | $10.34 (0.39%) | $11.00 | $9.94 | 305,900 | $114.98 M |
| 01/08/2025 | $8.89 | $10.69 (20.25%) | $11.73 | $8.70 | 326,800 | $118.87 M |
| 01/07/2025 | $8.93 | $8.91 (-0.22%) | $9.70 | $8.80 | 106,000 | $99.08 M |
| 01/06/2025 | $9.26 | $8.95 (-3.35%) | $9.30 | $8.50 | 67,027 | $99.52 M |
| 01/03/2025 | $9.76 | $9.54 (-2.25%) | $9.76 | $9.01 | 76,100 | $106.08 M |
| 01/02/2025 | $8.71 | $9.65 (10.79%) | $9.90 | $8.70 | 86,268 | $107.31 M |
| 12/31/2024 | $9.05 | $8.74 (-3.43%) | $9.43 | $8.57 | 40,000 | $97.19 M |
| 12/30/2024 | $8.55 | $9.04 (5.73%) | $9.26 | $7.60 | 70,343 | $100.52 M |
| 12/27/2024 | $8.78 | $8.68 (-1.14%) | $9.31 | $8.51 | 52,711 | $96.52 M |
| 12/26/2024 | $8.53 | $8.60 (0.82%) | $9.14 | $7.70 | 116,600 | $95.63 M |
| 12/24/2024 | $9.51 | $8.46 (-11.04%) | $9.81 | $8.01 | 179,500 | $94.08 M |
| 12/23/2024 | $6.00 | $9.57 (59.5%) | $10.94 | $6.00 | 749,600 | $106.42 M |
| 12/20/2024 | $5.13 | $5.80 (13.06%) | $5.89 | $4.99 | 200,572 | $64.50 M |
| 12/19/2024 | $6.68 | $5.27 (-21.11%) | $7.90 | $4.62 | 1.77 M | $58.60 M |
| 12/18/2024 | $27.94 | $7.00 (-74.95%) | $49.50 | $5.00 | 1.69 M | $77.84 M |
| 12/17/2024 | $30.32 | $38.39 (26.62%) | $38.39 | $24.53 | 523,705 | $426.90 M |
| 12/16/2024 | $28.29 | $29.90 (5.69%) | $30.75 | $27.10 | 126,636 | $332.49 M |
| 12/13/2024 | $29.21 | $28.63 (-1.99%) | $29.92 | $27.50 | 185,600 | $318.37 M |
| 12/12/2024 | $32.83 | $29.01 (-11.64%) | $34.76 | $27.40 | 541,110 | $322.59 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.
