-
5 DAY PERFORMANCE
-22.14% -
1 MONTH PERFORMANCE
+12.25% -
3 MONTH PERFORMANCE
+49.76% -
6 MONTH PERFORMANCE
+57.49% -
YEAR-TO-DATE PERFORMANCE
+1,534.64% -
1 YEAR PERFORMANCE
+1,244.62%
Fitell Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $23.86 | $25.23 (5.74%) | $26.84 | $23.78 | 116,378 | $280.56 M |
| 11/21/2024 | $30.00 | $23.85 (-20.5%) | $31.38 | $22.48 | 283,750 | $265.21 M |
| 11/20/2024 | $34.57 | $29.75 (-13.94%) | $35.00 | $27.16 | 829,986 | $330.82 M |
| 11/19/2024 | $30.90 | $32.12 (3.95%) | $35.50 | $29.50 | 465,600 | $357.17 M |
| 11/18/2024 | $36.02 | $31.40 (-12.83%) | $39.88 | $30.70 | 387,336 | $349.17 M |
| 11/15/2024 | $28.70 | $36.25 (26.31%) | $36.69 | $28.60 | 358,407 | $403.10 M |
| 11/14/2024 | $27.51 | $28.20 (2.51%) | $28.99 | $27.00 | 82,600 | $313.58 M |
| 11/13/2024 | $30.01 | $28.20 (-6.03%) | $30.81 | $27.03 | 178,100 | $313.58 M |
| 11/12/2024 | $29.85 | $30.00 (0.5%) | $32.78 | $29.30 | 102,051 | $333.60 M |
| 11/11/2024 | $31.88 | $30.50 (-4.33%) | $32.20 | $28.15 | 82,930 | $339.16 M |
| 11/08/2024 | $27.05 | $31.00 (14.6%) | $32.38 | $27.05 | 80,657 | $325.12 M |
| 11/07/2024 | $31.20 | $27.54 (-11.73%) | $32.15 | $25.04 | 113,355 | $288.83 M |
| 11/06/2024 | $34.00 | $31.27 (-8.03%) | $34.83 | $30.80 | 63,051 | $327.95 M |
| 11/05/2024 | $30.00 | $32.59 (8.63%) | $33.99 | $29.65 | 61,310 | $341.79 M |
| 11/04/2024 | $30.61 | $29.76 (-2.78%) | $31.71 | $28.68 | 73,802 | $312.11 M |
| 11/01/2024 | $32.49 | $30.46 (-6.25%) | $32.49 | $29.54 | 67,034 | $319.45 M |
| 10/31/2024 | $33.96 | $32.12 (-5.42%) | $35.97 | $31.51 | 69,900 | $336.86 M |
| 10/30/2024 | $35.50 | $34.01 (-4.2%) | $37.50 | $32.78 | 104,125 | $356.68 M |
| 10/29/2024 | $32.89 | $35.94 (9.27%) | $36.53 | $32.00 | 116,304 | $376.92 M |
| 10/28/2024 | $34.21 | $31.32 (-8.45%) | $37.44 | $30.08 | 177,108 | $328.47 M |
| 10/25/2024 | $22.71 | $32.17 (41.66%) | $37.36 | $22.71 | 553,338 | $337.39 M |
| 10/24/2024 | $21.31 | $22.28 (4.55%) | $22.90 | $20.51 | 74,939 | $233.66 M |
| 10/23/2024 | $21.13 | $21.12 (-0.05%) | $21.93 | $20.50 | 56,600 | $221.50 M |
| 10/22/2024 | $22.42 | $21.34 (-4.82%) | $24.00 | $21.00 | 111,476 | $223.81 M |
| 10/21/2024 | $18.20 | $22.41 (23.13%) | $26.65 | $18.20 | 450,846 | $235.03 M |
| 10/18/2024 | $18.07 | $18.30 (1.27%) | $18.30 | $17.65 | 10,930 | $191.92 M |
| 10/17/2024 | $18.29 | $17.90 (-2.13%) | $18.33 | $17.58 | 74,100 | $187.73 M |
| 10/16/2024 | $17.16 | $18.14 (5.71%) | $18.40 | $16.48 | 75,100 | $190.24 M |
| 10/15/2024 | $16.97 | $17.23 (1.53%) | $17.49 | $16.49 | 110,647 | $180.70 M |
| 10/14/2024 | $16.83 | $16.54 (-1.72%) | $17.10 | $16.15 | 42,926 | $173.46 M |
| 10/11/2024 | $15.46 | $16.88 (9.18%) | $18.00 | $15.46 | 119,345 | $177.03 M |
| 10/10/2024 | $15.68 | $15.45 (-1.47%) | $16.00 | $15.11 | 82,836 | $162.03 M |
| 10/09/2024 | $15.55 | $15.79 (1.54%) | $16.80 | $15.55 | 26,600 | $165.60 M |
| 10/08/2024 | $15.60 | $15.93 (2.12%) | $16.00 | $15.50 | 40,400 | $167.07 M |
| 10/07/2024 | $16.79 | $15.41 (-8.22%) | $17.22 | $15.20 | 164,000 | $161.61 M |
| 10/04/2024 | $16.60 | $17.10 (3.01%) | $17.17 | $16.25 | 42,751 | $179.34 M |
| 10/03/2024 | $16.37 | $16.72 (2.14%) | $17.20 | $16.00 | 50,300 | $175.35 M |
| 10/02/2024 | $16.99 | $16.16 (-4.89%) | $17.10 | $15.88 | 87,409 | $169.48 M |
| 10/01/2024 | $16.61 | $17.28 (4.03%) | $17.50 | $15.72 | 70,409 | $181.23 M |
| 09/30/2024 | $16.40 | $16.22 (-1.1%) | $16.93 | $16.00 | 34,100 | $170.11 M |
| 09/27/2024 | $17.21 | $16.41 (-4.65%) | $17.96 | $15.18 | 74,321 | $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 |