-
5 DAY PERFORMANCE
+0.67% -
1 MONTH PERFORMANCE
-6.42% -
3 MONTH PERFORMANCE
-45.28% -
6 MONTH PERFORMANCE
+110.24% -
YEAR-TO-DATE PERFORMANCE
+986.93% -
1 YEAR PERFORMANCE
+578.78%
Fitell Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $17.21 | $16.41 (-4.65%) | $17.96 | $15.18 | 72,509 | $182.48 M |
| 09/26/2024 | $17.85 | $17.33 (-2.91%) | $18.36 | $17.20 | 80,000 | $192.71 M |
| 09/25/2024 | $17.72 | $17.61 (-0.62%) | $18.10 | $17.01 | 38,427 | $195.82 M |
| 09/24/2024 | $16.90 | $17.74 (4.97%) | $18.17 | $15.80 | 104,902 | $197.27 M |
| 09/23/2024 | $16.14 | $16.52 (2.35%) | $16.57 | $15.00 | 93,899 | $183.70 M |
| 09/20/2024 | $17.38 | $15.48 (-10.93%) | $17.98 | $14.41 | 157,300 | $172.14 M |
| 09/19/2024 | $16.89 | $17.00 (0.65%) | $18.70 | $15.74 | 189,756 | $189.04 M |
| 09/18/2024 | $17.00 | $16.63 (-2.18%) | $17.00 | $14.03 | 166,600 | $184.93 M |
| 09/17/2024 | $22.20 | $17.13 (-22.84%) | $23.00 | $9.77 | 1.14 M | $190.49 M |
| 09/16/2024 | $16.16 | $20.62 (27.6%) | $22.00 | $16.16 | 561,331 | $229.29 M |
| 09/13/2024 | $18.32 | $15.78 (-13.86%) | $24.50 | $14.11 | 640,900 | $175.47 M |
| 09/12/2024 | $17.34 | $18.34 (5.77%) | $18.93 | $16.55 | 194,500 | $203.94 M |
| 09/11/2024 | $13.62 | $17.59 (29.15%) | $18.13 | $13.21 | 390,528 | $195.60 M |
| 09/10/2024 | $12.91 | $13.68 (5.96%) | $13.80 | $12.65 | 76,456 | $152.12 M |
| 09/09/2024 | $13.31 | $13.00 (-2.33%) | $16.58 | $13.00 | 210,000 | $144.56 M |
| 09/06/2024 | $12.63 | $13.25 (4.91%) | $13.75 | $12.34 | 195,100 | $147.34 M |
| 09/05/2024 | $13.90 | $12.67 (-8.85%) | $14.90 | $12.21 | 672,647 | $140.89 M |
| 09/04/2024 | $15.37 | $14.08 (-8.39%) | $16.69 | $13.33 | 209,400 | $156.57 M |
| 09/03/2024 | $14.82 | $15.00 (1.21%) | $16.50 | $13.51 | 307,839 | $166.80 M |
| 08/30/2024 | $16.21 | $14.91 (-8.02%) | $17.37 | $14.68 | 162,247 | $165.80 M |
| 08/29/2024 | $17.59 | $16.35 (-7.05%) | $18.19 | $15.86 | 76,700 | $181.81 M |
| 08/28/2024 | $16.76 | $17.77 (6.03%) | $18.02 | $16.76 | 29,195 | $197.60 M |
| 08/27/2024 | $18.54 | $16.98 (-8.41%) | $18.54 | $16.60 | 54,800 | $188.82 M |
| 08/26/2024 | $16.77 | $18.15 (8.23%) | $18.62 | $16.58 | 89,749 | $201.83 M |
| 08/23/2024 | $14.30 | $16.70 (16.78%) | $18.00 | $13.91 | 142,733 | $185.70 M |
| 08/22/2024 | $14.58 | $14.01 (-3.91%) | $15.07 | $13.66 | 44,002 | $155.79 M |
| 08/21/2024 | $13.38 | $14.39 (7.55%) | $14.50 | $13.18 | 111,909 | $160.02 M |
| 08/20/2024 | $14.69 | $13.45 (-8.44%) | $15.20 | $13.09 | 145,736 | $149.56 M |
| 08/19/2024 | $15.45 | $15.01 (-2.85%) | $16.36 | $14.65 | 39,900 | $166.91 M |
| 08/16/2024 | $16.64 | $15.57 (-6.43%) | $16.99 | $15.50 | 43,467 | $173.14 M |
| 08/15/2024 | $14.62 | $16.17 (10.6%) | $16.43 | $14.51 | 76,512 | $179.81 M |
| 08/14/2024 | $13.36 | $14.50 (8.53%) | $14.61 | $13.36 | 53,019 | $161.24 M |
| 08/13/2024 | $13.39 | $13.29 (-0.75%) | $13.80 | $12.81 | 46,734 | $147.78 M |
| 08/12/2024 | $13.40 | $13.48 (0.6%) | $15.20 | $13.40 | 84,932 | $149.90 M |
| 08/09/2024 | $15.23 | $13.50 (-11.36%) | $16.83 | $11.01 | 431,443 | $150.12 M |
| 08/08/2024 | $14.09 | $15.34 (8.87%) | $17.37 | $14.05 | 157,801 | $170.58 M |
| 08/07/2024 | $16.13 | $14.01 (-13.14%) | $16.61 | $13.56 | 163,800 | $155.79 M |
| 08/06/2024 | $21.28 | $16.10 (-24.34%) | $22.00 | $15.56 | 228,928 | $179.03 M |
| 08/05/2024 | $18.04 | $20.27 (12.36%) | $22.00 | $17.05 | 138,100 | $225.40 M |
| 08/02/2024 | $19.69 | $19.65 (-0.2%) | $26.00 | $19.28 | 533,126 | $218.51 M |
| 08/01/2024 | $18.00 | $19.46 (8.11%) | $19.59 | $17.59 | 114,651 | $216.40 M |
| 07/31/2024 | $16.46 | $17.76 (7.9%) | $18.22 | $16.00 | 81,800 | $197.49 M |
| 07/30/2024 | $15.44 | $16.09 (4.21%) | $16.24 | $15.44 | 47,529 | $178.92 M |
| 07/29/2024 | $15.31 | $15.75 (2.87%) | $16.28 | $14.91 | 58,217 | $175.14 M |
| 07/26/2024 | $14.40 | $15.37 (6.74%) | $16.88 | $14.32 | 128,400 | $170.91 M |
| 07/25/2024 | $14.00 | $14.16 (1.14%) | $14.44 | $13.35 | 105,192 | $157.46 M |
| 07/24/2024 | $12.30 | $13.49 (9.67%) | $15.50 | $11.61 | 318,100 | $150.01 M |
| 07/23/2024 | $18.98 | $13.85 (-27.03%) | $18.98 | $13.38 | 501,200 | $154.01 M |
| 07/22/2024 | $20.00 | $19.43 (-2.85%) | $20.82 | $18.15 | 186,294 | $216.06 M |
| 07/19/2024 | $19.40 | $22.13 (14.07%) | $23.00 | $19.13 | 93,426 | $246.09 M |
| 07/18/2024 | $25.59 | $19.69 (-23.06%) | $25.93 | $19.06 | 292,281 | $218.95 M |
| 07/17/2024 | $30.00 | $26.77 (-10.77%) | $30.53 | $26.51 | 90,788 | $297.68 M |
| 07/16/2024 | $31.00 | $30.30 (-2.26%) | $31.69 | $30.00 | 52,714 | $336.94 M |
| 07/15/2024 | $30.89 | $30.65 (-0.78%) | $32.00 | $30.20 | 72,350 | $340.83 M |
| 07/12/2024 | $29.99 | $30.00 (0.03%) | $30.91 | $29.02 | 34,968 | $333.60 M |
| 07/11/2024 | $28.58 | $28.99 (1.43%) | $30.22 | $28.25 | 48,708 | $322.37 M |
| 07/10/2024 | $32.39 | $29.62 (-8.55%) | $33.10 | $29.42 | 73,761 | $329.37 M |
| 07/09/2024 | $33.80 | $32.46 (-3.96%) | $34.80 | $31.73 | 107,402 | $360.96 M |
| 07/08/2024 | $32.49 | $32.29 (-0.62%) | $32.99 | $31.42 | 75,832 | $359.06 M |
| 07/05/2024 | $29.06 | $32.31 (11.18%) | $32.72 | $29.06 | 130,403 | $359.29 M |
| 07/03/2024 | $27.60 | $29.35 (6.34%) | $29.48 | $27.45 | 38,877 | $326.37 M |
| 07/02/2024 | $29.05 | $27.87 (-4.06%) | $31.09 | $27.33 | 147,097 | $309.91 M |
| 07/01/2024 | $30.45 | $30.60 (0.49%) | $32.90 | $29.81 | 150,469 | $340.27 M |
| 06/28/2024 | $34.23 | $30.39 (-11.22%) | $34.40 | $27.18 | 334,542 | $337.94 M |