5 DAY PERFORMANCE
-25.06%
1 MONTH PERFORMANCE
-28.36%
3 MONTH PERFORMANCE
-95.40%
6 MONTH PERFORMANCE
-98.50%
YEAR-TO-DATE PERFORMANCE
-94.77%
1 YEAR PERFORMANCE
-93.02%
Fitell Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.54 | $0.46 (-15.75%) | $0.54 | $0.43 | 223,133 | $9.19 M |
| 04/29/2025 | $0.57 | $0.55 (-3.51%) | $0.59 | $0.53 | 144,734 | $11.05 M |
| 04/28/2025 | $0.60 | $0.59 (-1.17%) | $0.63 | $0.56 | 170,207 | $11.93 M |
| 04/25/2025 | $0.59 | $0.61 (2.82%) | $0.63 | $0.58 | 29,414 | $10.70 M |
| 04/24/2025 | $0.57 | $0.58 (1.21%) | $0.62 | $0.57 | 61,500 | $10.11 M |
| 04/23/2025 | $0.56 | $0.60 (6.6%) | $0.60 | $0.55 | 48,239 | $10.50 M |
| 04/22/2025 | $0.54 | $0.57 (5.93%) | $0.57 | $0.54 | 70,153 | $10.04 M |
| 04/21/2025 | $0.60 | $0.55 (-8.3%) | $0.64 | $0.54 | 116,207 | $9.66 M |
| 04/17/2025 | $0.64 | $0.64 (0.6%) | $0.65 | $0.61 | 75,200 | $11.23 M |
| 04/16/2025 | $0.65 | $0.66 (0.61%) | $0.68 | $0.62 | 89,726 | $11.50 M |
| 04/15/2025 | $0.65 | $0.68 (4.22%) | $0.69 | $0.65 | 69,200 | $11.92 M |
| 04/14/2025 | $0.68 | $0.67 (-1.43%) | $0.70 | $0.65 | 73,983 | $11.76 M |
| 04/11/2025 | $0.64 | $0.68 (6.08%) | $0.69 | $0.64 | 71,411 | $11.94 M |
| 04/10/2025 | $0.65 | $0.66 (1.3%) | $0.68 | $0.62 | 92,147 | $11.63 M |
| 04/09/2025 | $0.69 | $0.64 (-6.86%) | $0.69 | $0.61 | 138,100 | $11.28 M |
| 04/08/2025 | $0.67 | $0.67 (0.77%) | $0.75 | $0.64 | 147,352 | $11.80 M |
| 04/07/2025 | $0.61 | $0.66 (7.66%) | $0.67 | $0.57 | 167,400 | $11.62 M |
| 04/04/2025 | $0.57 | $0.60 (4.76%) | $0.69 | $0.56 | 189,733 | $10.55 M |
| 04/03/2025 | $0.62 | $0.62 (0.74%) | $0.67 | $0.60 | 127,902 | $10.96 M |
| 04/02/2025 | $0.62 | $0.67 (8.44%) | $0.69 | $0.62 | 75,132 | $11.73 M |
| 04/01/2025 | $0.55 | $0.64 (15.96%) | $0.66 | $0.55 | 95,840 | $11.20 M |
| 03/31/2025 | $0.60 | $0.57 (-4.84%) | $0.60 | $0.53 | 122,232 | $10.01 M |
| 03/28/2025 | $0.72 | $0.60 (-16.63%) | $0.72 | $0.60 | 174,400 | $10.54 M |
| 03/27/2025 | $0.74 | $0.70 (-5.43%) | $0.74 | $0.62 | 220,900 | $12.23 M |
| 03/26/2025 | $0.85 | $0.74 (-13.61%) | $0.86 | $0.73 | 159,300 | $12.96 M |
| 03/25/2025 | $0.81 | $0.83 (2.91%) | $0.88 | $0.74 | 244,200 | $14.56 M |
| 03/24/2025 | $0.91 | $0.84 (-7.44%) | $0.91 | $0.80 | 285,500 | $14.71 M |
| 03/21/2025 | $0.92 | $0.88 (-4.46%) | $0.93 | $0.84 | 391,146 | $15.43 M |
| 03/20/2025 | $0.75 | $0.90 (19.6%) | $0.94 | $0.75 | 1.02 M | $15.75 M |
| 03/19/2025 | $0.66 | $0.73 (9.69%) | $0.78 | $0.65 | 554,000 | $12.80 M |
| 03/18/2025 | $0.56 | $0.64 (14.93%) | $0.69 | $0.56 | 312,576 | $11.30 M |
| 03/17/2025 | $0.55 | $0.58 (4.86%) | $0.58 | $0.54 | 179,477 | $10.18 M |
| 03/14/2025 | $0.53 | $0.55 (3.67%) | $0.58 | $0.52 | 171,434 | $9.71 M |
| 03/13/2025 | $0.56 | $0.55 (-1.79%) | $0.57 | $0.52 | 131,564 | $9.65 M |
| 03/12/2025 | $0.55 | $0.57 (3.54%) | $0.57 | $0.53 | 94,900 | $9.96 M |
| 03/11/2025 | $0.54 | $0.56 (4.1%) | $0.57 | $0.51 | 136,849 | $9.81 M |
| 03/10/2025 | $0.53 | $0.55 (3.71%) | $0.61 | $0.52 | 182,537 | $9.65 M |
| 03/07/2025 | $0.56 | $0.55 (-0.72%) | $0.57 | $0.53 | 148,300 | $9.72 M |
| 03/06/2025 | $0.53 | $0.55 (3.67%) | $0.59 | $0.53 | 177,767 | $9.66 M |
| 03/05/2025 | $0.59 | $0.57 (-3.31%) | $0.61 | $0.52 | 311,200 | $10.00 M |
| 03/04/2025 | $0.63 | $0.61 (-3.49%) | $0.64 | $0.56 | 216,700 | $10.67 M |
| 03/03/2025 | $0.69 | $0.64 (-7.26%) | $0.70 | $0.60 | 441,707 | $11.23 M |
| 02/28/2025 | $0.67 | $0.68 (0.93%) | $0.71 | $0.66 | 315,702 | $11.87 M |
| 02/27/2025 | $0.80 | $0.70 (-12.3%) | $0.81 | $0.69 | 359,819 | $12.32 M |
| 02/26/2025 | $0.75 | $0.78 (4.01%) | $0.81 | $0.74 | 239,814 | $13.69 M |
| 02/25/2025 | $0.84 | $0.73 (-12.57%) | $0.84 | $0.71 | 443,700 | $12.81 M |
| 02/24/2025 | $0.92 | $0.84 (-8.91%) | $0.92 | $0.68 | 810,200 | $14.71 M |
| 02/21/2025 | $0.92 | $0.91 (-0.97%) | $1.02 | $0.88 | 878,814 | $15.99 M |
| 02/20/2025 | $1.02 | $0.90 (-11.75%) | $1.08 | $0.87 | 1.36 M | $15.80 M |
| 02/19/2025 | $1.05 | $0.98 (-6.66%) | $1.08 | $0.90 | 1.95 M | $17.20 M |
| 02/18/2025 | $1.20 | $1.10 (-8.33%) | $1.33 | $0.97 | 4.06 M | $19.31 M |
| 02/14/2025 | $0.91 | $1.21 (32.97%) | $1.42 | $0.85 | 8.41 M | $21.24 M |
| 02/13/2025 | $0.76 | $0.89 (17.78%) | $0.95 | $0.70 | 4.10 M | $15.64 M |
| 02/12/2025 | $0.90 | $0.80 (-11.04%) | $1.00 | $0.63 | 9.41 M | $14.05 M |
| 02/11/2025 | $2.11 | $1.00 (-52.61%) | $2.19 | $0.95 | 7.43 M | $17.55 M |
| 02/10/2025 | $2.86 | $2.15 (-24.83%) | $2.87 | $2.07 | 1.07 M | $37.74 M |
| 02/07/2025 | $5.42 | $2.69 (-50.37%) | $5.63 | $2.50 | 2.30 M | $47.22 M |
| 02/06/2025 | $7.02 | $6.28 (-10.54%) | $7.30 | $5.69 | 846,400 | $110.23 M |
| 02/05/2025 | $9.49 | $7.01 (-26.13%) | $9.49 | $6.84 | 691,771 | $123.05 M |
| 02/04/2025 | $9.40 | $9.21 (-2.02%) | $9.51 | $8.55 | 611,400 | $161.66 M |
| 02/03/2025 | $9.60 | $9.46 (-1.46%) | $10.27 | $8.91 | 512,013 | $166.05 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.
