5 DAY PERFORMANCE
+5.23%
1 MONTH PERFORMANCE
+12.25%
3 MONTH PERFORMANCE
-10.35%
6 MONTH PERFORMANCE
-94.35%
YEAR-TO-DATE PERFORMANCE
-93.84%
1 YEAR PERFORMANCE
-98.16%
Fitell Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $0.50 | $0.53 (5.81%) | $0.54 | $0.50 | 65.43 K | $10.67 M |
| 07/02/2025 | $0.51 | $0.52 (1.95%) | $0.53 | $0.50 | 43.25 K | $10.50 M |
| 07/01/2025 | $0.50 | $0.51 (2.42%) | $0.52 | $0.50 | 13.50 K | $10.31 M |
| 06/30/2025 | $0.46 | $0.51 (9.15%) | $0.51 | $0.46 | 34.65 K | $10.21 M |
| 06/27/2025 | $0.48 | $0.51 (7.45%) | $0.52 | $0.48 | 95.30 K | $10.30 M |
| 06/26/2025 | $0.47 | $0.46 (-2.2%) | $0.50 | $0.46 | 31.07 K | $9.29 M |
| 06/25/2025 | $0.48 | $0.48 (1.66%) | $0.50 | $0.47 | 24.10 K | $9.72 M |
| 06/24/2025 | $0.46 | $0.47 (2.75%) | $0.50 | $0.46 | 18.25 K | $9.47 M |
| 06/23/2025 | $0.49 | $0.48 (-3.9%) | $0.52 | $0.45 | 141.44 K | $9.56 M |
| 06/20/2025 | $0.49 | $0.50 (1.02%) | $0.54 | $0.45 | 71.00 K | $9.96 M |
| 06/18/2025 | $0.51 | $0.49 (-4.9%) | $0.51 | $0.48 | 46.63 K | $9.76 M |
| 06/17/2025 | $0.53 | $0.52 (-1.63%) | $0.53 | $0.50 | 184.70 K | $10.44 M |
| 06/16/2025 | $0.36 | $0.54 (51.11%) | $0.57 | $0.36 | 2.61 M | $10.95 M |
| 06/13/2025 | $0.46 | $0.45 (-2.1%) | $0.47 | $0.45 | 18.44 K | $9.14 M |
| 06/12/2025 | $0.50 | $0.48 (-2.22%) | $0.50 | $0.47 | 39.80 K | $9.74 M |
| 06/11/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.45 | 118.54 K | $9.46 M |
| 06/10/2025 | $0.46 | $0.46 (0.11%) | $0.46 | $0.45 | 48.54 K | $9.26 M |
| 06/09/2025 | $0.46 | $0.46 (-0.34%) | $0.48 | $0.45 | 35.32 K | $9.32 M |
| 06/06/2025 | $0.48 | $0.47 (-1.62%) | $0.49 | $0.42 | 71.33 K | $9.40 M |
| 06/05/2025 | $0.46 | $0.47 (1.11%) | $0.49 | $0.46 | 89.70 K | $9.36 M |
| 06/04/2025 | $0.48 | $0.48 (0.38%) | $0.50 | $0.47 | 47.63 K | $9.66 M |
| 06/03/2025 | $0.43 | $0.48 (11.6%) | $0.48 | $0.43 | 43.94 K | $9.66 M |
| 06/02/2025 | $0.47 | $0.46 (-2.13%) | $0.49 | $0.40 | 343.88 K | $9.26 M |
| 05/30/2025 | $0.53 | $0.45 (-15.47%) | $0.54 | $0.43 | 395.60 K | $9.06 M |
| 05/29/2025 | $0.56 | $0.54 (-3.07%) | $0.56 | $0.53 | 34.84 K | $10.92 M |
| 05/28/2025 | $0.53 | $0.54 (2.66%) | $0.56 | $0.53 | 135.00 K | $10.95 M |
| 05/27/2025 | $0.55 | $0.54 (-1.82%) | $0.57 | $0.53 | 40.70 K | $10.87 M |
| 05/23/2025 | $0.53 | $0.55 (3.76%) | $0.57 | $0.52 | 54.14 K | $11.06 M |
| 05/22/2025 | $0.51 | $0.55 (7.7%) | $0.56 | $0.51 | 54.60 K | $11.03 M |
| 05/21/2025 | $0.53 | $0.53 (0.21%) | $0.55 | $0.53 | 38.91 K | $10.69 M |
| 05/20/2025 | $0.53 | $0.53 (-0.24%) | $0.55 | $0.52 | 49.30 K | $10.67 M |
| 05/19/2025 | $0.55 | $0.53 (-3.79%) | $0.57 | $0.52 | 39.40 K | $10.69 M |
| 05/16/2025 | $0.53 | $0.57 (7.36%) | $0.57 | $0.51 | 96.16 K | $11.45 M |
| 05/15/2025 | $0.49 | $0.54 (9.47%) | $0.54 | $0.49 | 68.93 K | $10.79 M |
| 05/14/2025 | $0.52 | $0.50 (-3.46%) | $0.55 | $0.49 | 96.90 K | $10.06 M |
| 05/13/2025 | $0.52 | $0.50 (-3.62%) | $0.55 | $0.49 | 146.04 K | $10.09 M |
| 05/12/2025 | $0.50 | $0.52 (4%) | $0.52 | $0.48 | 191.16 K | $10.46 M |
| 05/09/2025 | $0.54 | $0.52 (-2.83%) | $0.54 | $0.50 | 32.31 K | $10.56 M |
| 05/08/2025 | $0.49 | $0.53 (8.2%) | $0.54 | $0.48 | 133.75 K | $10.65 M |
| 05/07/2025 | $0.50 | $0.51 (1.59%) | $0.54 | $0.48 | 68.60 K | $10.26 M |
| 05/06/2025 | $0.49 | $0.50 (1.7%) | $0.55 | $0.48 | 173.70 K | $10.10 M |
| 05/05/2025 | $0.46 | $0.47 (2.2%) | $0.48 | $0.45 | 90.16 K | $9.46 M |
| 05/02/2025 | $0.43 | $0.48 (10.7%) | $0.50 | $0.43 | 191.30 K | $9.58 M |
| 05/01/2025 | $0.46 | $0.44 (-3.57%) | $0.49 | $0.43 | 125.00 K | $8.93 M |
| 04/30/2025 | $0.54 | $0.46 (-15.75%) | $0.54 | $0.43 | 232.40 K | $9.19 M |
| 04/29/2025 | $0.57 | $0.55 (-3.51%) | $0.59 | $0.53 | 144.73 K | $11.05 M |
| 04/28/2025 | $0.60 | $0.59 (-1.17%) | $0.63 | $0.56 | 170.21 K | $11.93 M |
| 04/25/2025 | $0.59 | $0.61 (2.82%) | $0.63 | $0.58 | 29.41 K | $10.70 M |
| 04/24/2025 | $0.57 | $0.58 (1.21%) | $0.62 | $0.57 | 61.50 K | $10.11 M |
| 04/23/2025 | $0.56 | $0.60 (6.6%) | $0.60 | $0.55 | 48.24 K | $10.50 M |
| 04/22/2025 | $0.54 | $0.57 (5.93%) | $0.57 | $0.54 | 70.15 K | $10.04 M |
| 04/21/2025 | $0.60 | $0.55 (-8.3%) | $0.64 | $0.54 | 116.21 K | $9.66 M |
| 04/17/2025 | $0.64 | $0.64 (0.6%) | $0.65 | $0.61 | 75.20 K | $11.23 M |
| 04/16/2025 | $0.65 | $0.66 (0.61%) | $0.68 | $0.62 | 89.73 K | $11.50 M |
| 04/15/2025 | $0.65 | $0.68 (4.22%) | $0.69 | $0.65 | 69.20 K | $11.92 M |
| 04/14/2025 | $0.68 | $0.67 (-1.43%) | $0.70 | $0.65 | 73.98 K | $11.76 M |
| 04/11/2025 | $0.64 | $0.68 (6.08%) | $0.69 | $0.64 | 71.41 K | $11.94 M |
| 04/10/2025 | $0.65 | $0.66 (1.3%) | $0.68 | $0.62 | 92.15 K | $11.63 M |
| 04/09/2025 | $0.69 | $0.64 (-6.86%) | $0.69 | $0.61 | 138.10 K | $11.28 M |
| 04/08/2025 | $0.67 | $0.67 (0.77%) | $0.75 | $0.64 | 147.35 K | $11.80 M |
| 04/07/2025 | $0.61 | $0.66 (7.66%) | $0.67 | $0.57 | 167.40 K | $11.62 M |
| 04/04/2025 | $0.57 | $0.60 (4.76%) | $0.69 | $0.56 | 189.73 K | $10.55 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.
