Dark

FTEL
Fitell Corporation
stock NASDAQ

At Close

Jun 23, 2025 3:58:30 PM EDT

0.4750USD-4.040%(-0.0200)141,443

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 23, 2025 8:10:30 AM EDT

0.4945USD-0.101%(-0.0005)250

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-23	0.49430	0.521000	0.450000	0.47500	-4.040%	141,443	0.000%
2025-06-20	0.49000	0.543700	0.450000	0.49500	+2.062%	70,996	-4.040%
2025-06-18	0.51000	0.510000	0.475900	0.48500	-6.551%	46,627	-2.062%
2025-06-17	0.52760	0.530000	0.501100	0.51900	-4.596%	184,668	-8.478%
2025-06-16	0.36000	0.567000	0.360000	0.54400	+19.755%	2,614,680	-12.684%
2025-06-13	0.46400	0.470000	0.450000	0.45426	-6.145%	18,443	+4.566%
2025-06-12	0.49500	0.498500	0.470000	0.48400	+2.979%	39,784	-1.860%
2025-06-11	0.47000	0.470000	0.450100	0.47000	+2.174%	118,538	+1.064%
2025-06-10	0.45950	0.464000	0.450900	0.46000	-0.669%	48,539	+3.261%
2025-06-09	0.46470	0.479999	0.451400	0.46310	-0.899%	35,320	+2.570%
2025-06-06	0.47500	0.488499	0.420000	0.46730	+0.473%	71,325	+1.648%
2025-06-05	0.46000	0.490000	0.460000	0.46510	-3.104%	89,667	+2.129%
2025-06-04	0.47820	0.496100	0.465800	0.48000	+0.021%	47,626	-1.042%
2025-06-03	0.43001	0.480000	0.430010	0.47990	+4.326%	43,937	-1.021%
2025-06-02	0.47000	0.489999	0.400000	0.46000	+2.200%	343,878	+3.261%
2025-05-30	0.53250	0.540000	0.430000	0.45010	-17.078%	395,588	+5.532%
2025-05-29	0.56000	0.560000	0.532500	0.54280	-0.239%	34,839	-12.491%
2025-05-28	0.53000	0.560000	0.525000	0.54410	+0.759%	134,985	-12.700%
2025-05-27	0.55000	0.569000	0.531000	0.54000	-1.782%	40,672	-12.037%
2025-05-23	0.52990	0.570000	0.521000	0.54980	+0.292%	54,140	-13.605%
2025-05-22	0.50900	0.560000	0.509000	0.54820	+3.220%	54,598	-13.353%
2025-05-21	0.53000	0.548900	0.530000	0.53110	+0.208%	38,908	-10.563%
2025-05-20	0.53130	0.550000	0.520000	0.53000	-0.188%	49,258	-10.377%
2025-05-19	0.55190	0.569000	0.523300	0.53100	-6.678%	39,391	-10.546%
2025-05-16	0.53000	0.569990	0.511300	0.56900	+6.078%	96,161	-16.520%
2025-05-15	0.49000	0.539000	0.490000	0.53640	+7.280%	68,931	-11.447%
2025-05-14	0.51790	0.550000	0.490500	0.50000	-0.239%	96,866	-5.000%
2025-05-13	0.52000	0.549800	0.490101	0.50120	-3.615%	146,037	-5.227%
2025-05-12	0.50000	0.520000	0.480000	0.52000	-0.896%	191,156	-8.654%
2025-05-09	0.54000	0.540000	0.503321	0.52470	-0.813%	32,309	-9.472%
2025-05-08	0.48890	0.538500	0.481200	0.52900	+3.725%	133,746	-10.208%
2025-05-07	0.50200	0.538300	0.480000	0.51000	+1.594%	68,585	-6.863%
2025-05-06	0.49360	0.550000	0.480100	0.50200	+6.809%	173,654	-5.378%
2025-05-05	0.45990	0.476000	0.450000	0.47000	-1.261%	90,159	+1.064%
2025-05-02	0.43000	0.497600	0.430000	0.47600	+7.304%	191,304	-0.210%
2025-05-01	0.46000	0.489999	0.430000	0.44360	-2.911%	125,003	+7.078%
2025-04-30	0.54230	0.542300	0.430000	0.45690	-16.776%	232,370	+3.961%
2025-04-29	0.56900	0.589999	0.530000	0.54900	-7.373%	144,734	-13.479%
2025-04-28	0.59970	0.629500	0.557800	0.59270	-2.788%	170,207	-19.858%
2025-04-25	0.59300	0.629400	0.580200	0.60970	+5.851%	29,414	-22.093%
2025-04-24	0.56910	0.617700	0.569100	0.57600	-3.679%	61,496	-17.535%
2025-04-23	0.56100	0.599700	0.550000	0.59800	+4.545%	48,239	-20.569%
2025-04-22	0.54000	0.574000	0.540000	0.57200	+3.962%	70,153	-16.958%
2025-04-21	0.60000	0.638800	0.540000	0.55020	-14.031%	116,207	-13.668%
2025-04-17	0.63620	0.649900	0.610000	0.64000	-2.290%	75,164	-25.781%
2025-04-16	0.65100	0.682800	0.615101	0.65500	-3.535%	89,726	-27.481%
2025-04-15	0.65150	0.690000	0.648500	0.67900	+1.358%	69,167	-30.044%
2025-04-14	0.67960	0.695000	0.650000	0.66990	-1.485%	73,983	-29.094%
2025-04-11	0.64100	0.690000	0.640000	0.68000	+2.642%	71,411	-30.147%
2025-04-10	0.65400	0.679500	0.620000	0.66250	+3.081%	92,147	-28.302%
2025-04-09	0.69000	0.690000	0.610718	0.64270	-4.381%	138,096	-26.093%
2025-04-08	0.66700	0.749800	0.636500	0.67215	+1.533%	147,352	-29.331%
2025-04-07	0.61490	0.665500	0.570000	0.66200	+10.150%	167,373	-28.248%
2025-04-04	0.57370	0.689900	0.562000	0.60100	-3.778%	189,733	-20.965%
2025-04-03	0.62000	0.667900	0.600000	0.62460	-6.497%	127,902	-23.951%
2025-04-02	0.61600	0.690700	0.616000	0.66800	+4.735%	75,132	-28.892%
2025-04-01	0.55000	0.660500	0.550000	0.63780	+11.895%	95,840	-25.525%
2025-03-31	0.59900	0.600000	0.533000	0.57000	-5.047%	122,232	-16.667%
2025-03-28	0.72000	0.720000	0.600100	0.60030	-13.874%	174,352	-20.873%
2025-03-27	0.73700	0.742226	0.619900	0.69700	-5.594%	220,856	-31.851%
2025-03-26	0.85460	0.860000	0.730100	0.73830	-11.016%	159,253	-35.663%
2025-03-25	0.80620	0.880000	0.740000	0.82970	-0.990%	244,165	-42.750%
2025-03-24	0.90540	0.909990	0.800000	0.83800	-4.664%	285,462	-43.317%
2025-03-21	0.92000	0.925400	0.840000	0.87900	-2.007%	391,146	-45.961%
2025-03-20	0.75000	0.943900	0.750000	0.89700	+23.045%	1,016,169	-47.046%
2025-03-19	0.66460	0.777700	0.650000	0.72900	+13.269%	553,962	-34.842%
2025-03-18	0.56000	0.690000	0.560000	0.64360	+10.966%	312,576	-26.196%
2025-03-17	0.55310	0.580000	0.536000	0.58000	+4.863%	179,477	-18.103%
2025-03-14	0.53350	0.575300	0.520000	0.55310	+0.564%	171,434	-14.120%
2025-03-13	0.56000	0.567400	0.520700	0.55000	-3.067%	131,564	-13.636%
2025-03-12	0.54800	0.568000	0.533000	0.56740	+1.503%	94,853	-16.285%
2025-03-11	0.53700	0.569999	0.509000	0.55900	+1.636%	136,849	-15.027%
2025-03-10	0.53030	0.606400	0.520000	0.55000	-0.722%	182,537	-13.636%
2025-03-07	0.55800	0.572190	0.530400	0.55400	+0.636%	148,288	-14.260%
2025-03-06	0.53100	0.590000	0.530200	0.55050	-3.336%	177,767	-13.715%
2025-03-05	0.58900	0.610000	0.520000	0.56950	-6.332%	311,164	-16.594%
2025-03-04	0.63000	0.638800	0.556000	0.60800	-4.985%	216,678	-21.875%
2025-03-03	0.69000	0.696900	0.602100	0.63990	-5.368%	441,707	-25.770%
2025-02-28	0.67000	0.708800	0.660600	0.67620	-3.620%	315,702	-29.755%
2025-02-27	0.80000	0.810000	0.694357	0.70160	-10.063%	359,819	-32.298%
2025-02-26	0.75000	0.809900	0.740100	0.78010	+6.863%	239,814	-39.110%
2025-02-25	0.83500	0.835000	0.710000	0.73000	-12.888%	443,688	-34.932%
2025-02-24	0.92000	0.920000	0.683100	0.83800	-8.023%	809,679	-43.317%
2025-02-21	0.92000	1.020000	0.880000	0.91110	+1.211%	878,814	-47.865%
2025-02-20	1.02000	1.080000	0.869800	0.90020	-8.152%	1,361,624	-47.234%
2025-02-19	1.05000	1.080000	0.900000	0.98010	-10.900%	1,929,027	-51.536%
2025-02-18	1.20000	1.330000	0.967900	1.10000	-9.091%	4,059,094	-56.818%
2025-02-14	0.91000	1.420000	0.850001	1.21000	+35.787%	8,407,754	-60.744%
2025-02-13	0.75660	0.950000	0.700000	0.89110	+11.304%	4,100,628	-46.695%
2025-02-12	0.90000	0.999800	0.630100	0.80060	-19.940%	9,412,563	-40.669%
2025-02-11	2.11000	2.189600	0.950000	1.00000	-53.488%	7,433,255	-52.500%
2025-02-10	2.86000	2.870000	2.070000	2.15000	-20.074%	1,073,182	-77.907%
2025-02-07	5.42000	5.630000	2.500500	2.69000	-57.166%	2,294,856	-82.342%
2025-02-06	7.02000	7.300000	5.690000	6.28000	-10.414%	845,681	-92.436%
2025-02-05	9.49000	9.490000	6.840000	7.01000	-23.887%	691,771	-93.224%
2025-02-04	9.40000	9.510000	8.550000	9.21000	-2.643%	611,363	-94.843%
2025-02-03	9.60000	10.270000	8.910100	9.46000	-4.733%	510,546	-94.979%
2025-01-31	10.70000	10.900000	9.630000	9.93000	-7.799%	303,870	-95.217%
2025-01-30	10.49000	11.081904	10.074900	10.77000	+4.665%	328,814	-95.590%
2025-01-29	9.60000	10.660000	9.230000	10.29000	+10.824%	311,043	-95.384%
2025-01-28	8.91000	9.285000	8.740000	9.28500	+3.512%	299,846	-94.884%
2025-01-27	10.49000	10.490000	8.600000	8.97000	-13.998%	445,661	-94.705%
2025-01-24	9.18000	11.150000	9.180000	10.43000	+10.370%	505,192	-95.446%
2025-01-23	9.69000	9.800000	9.150000	9.45000	-3.768%	457,654	-94.974%
2025-01-22	10.03000	10.592100	9.550000	9.82000	-1.008%	503,324	-95.163%
2025-01-21	9.70000	10.199900	9.380000	9.92000	-0.800%	505,190	-95.212%
2025-01-17	9.73000	11.150000	9.500000	10.00000	+4.603%	515,639	-95.250%
2025-01-16	8.75000	9.680000	8.750000	9.56000	+3.913%	358,419	-95.031%
2025-01-15	8.15000	9.690000	8.050000	9.20000	+16.015%	356,098	-94.837%
2025-01-14	9.62000	10.460000	7.565000	7.93000	-19.656%	335,665	-94.010%
2025-01-13	10.51000	11.298000	9.590000	9.87000	-4.545%	361,869	-95.187%
2025-01-10	10.30000	11.000000	9.940000	10.34000	-3.274%	305,881	-95.406%
2025-01-08	8.89000	11.730000	8.695000	10.69000	+19.978%	326,764	-95.557%
2025-01-07	8.93000	9.700000	8.800000	8.91000	-0.447%	105,500	-94.669%
2025-01-06	9.26000	9.300000	8.500000	8.95000	-6.184%	66,927	-94.693%
2025-01-03	9.76000	9.760000	9.010000	9.54000	-1.140%	76,062	-95.021%
2025-01-02	8.71000	9.900000	8.700000	9.65000	+10.412%	86,268	-95.078%
2024-12-31	9.05000	9.425600	8.570000	8.74000	-3.319%	39,989	-94.565%
2024-12-30	8.55000	9.255000	7.600000	9.04000	+4.147%	70,343	-94.746%
2024-12-27	8.78000	9.310000	8.510000	8.68000	+0.930%	51,780	-94.528%
2024-12-26	8.53000	9.140000	7.695000	8.60000	+1.655%	116,573	-94.477%
2024-12-24	9.51000	9.806100	8.010000	8.46000	-11.599%	179,478	-94.385%
2024-12-23	6.00000	10.940000	6.000000	9.57000	+65.000%	749,560	-95.037%
2024-12-20	5.13000	5.890000	4.990000	5.80000	+10.057%	200,411	-91.810%
2024-12-19	6.68000	7.900000	4.620000	5.27000	-24.714%	1,770,344	-90.987%
2024-12-18	27.94000	49.500000	5.000000	7.00000	-81.766%	1,691,181	-93.214%
2024-12-17	30.32000	38.390000	24.530000	38.39000	+28.395%	523,705	-98.763%
2024-12-16	28.29000	30.750000	27.100000	29.90000	+4.436%	126,636	-98.411%
2024-12-13	29.21000	29.919900	27.500000	28.63000	-1.310%	184,779	-98.341%
2024-12-12	32.83000	34.760000	27.400000	29.01000	-11.636%	538,062	-98.363%
2024-12-11	33.73000	36.500000	31.500000	32.83000	+2.147%	385,719	-98.553%
2024-12-10	32.90000	34.280000	31.010000	32.14000	+0.250%	69,060	-98.522%
2024-12-09	33.00000	33.880000	29.440000	32.06000	-2.848%	214,199	-98.518%
2024-12-06	29.18000	33.640000	28.230000	33.00000	+13.597%	165,797	-98.561%
2024-12-05	29.77000	30.200000	28.100000	29.05000	-1.157%	27,195	-98.365%
2024-12-04	29.26000	29.918500	28.080000	29.39000	+1.170%	97,651	-98.384%
2024-12-03	28.39000	30.000000	27.510000	29.05000	+2.941%	57,126	-98.365%
2024-12-02	29.00000	29.000000	26.653700	28.22000	-1.432%	65,680	-98.317%
2024-11-29	28.01000	28.630000	27.060000	28.63000	+6.037%	131,244	-98.341%
2024-11-27	26.88000	27.730000	24.610000	27.00000	+3.886%	142,498	-98.241%
2024-11-26	22.69000	26.555000	22.690000	25.99000	+8.973%	106,443	-98.172%
2024-11-25	25.23000	25.400000	22.950000	23.85000	-5.470%	207,364	-98.008%
2024-11-22	23.86000	26.844800	23.780000	25.23000	+5.786%	116,135	-98.117%
2024-11-21	30.00000	31.380000	22.480000	23.85000	-19.832%	283,750	-98.008%
2024-11-20	34.57000	35.000000	27.160000	29.75000	-7.379%	829,337	-98.403%
2024-11-19	30.90000	35.500000	29.500100	32.12000	+2.293%	465,277	-98.521%
2024-11-18	36.02000	39.880000	30.700000	31.40000	-13.379%	387,336	-98.487%
2024-11-15	28.70000	36.690000	28.600000	36.25000	+28.546%	358,407	-98.690%
2024-11-14	27.51000	28.990000	27.000000	28.20000	0.000%	82,576	-98.316%
2024-11-13	30.01000	30.810000	27.030000	28.20000	-6.000%	132,810	-98.316%
2024-11-12	29.85000	32.780000	29.300000	30.00000	-1.639%	102,051	-98.417%
2024-11-11	31.88000	32.200000	28.145000	30.50000	-1.613%	82,930	-98.443%
2024-11-08	27.05000	32.375000	27.050000	31.00000	+12.564%	79,709	-98.468%
2024-11-07	31.20000	32.150000	25.040000	27.54000	-11.928%	113,355	-98.275%
2024-11-06	34.00000	34.830000	30.800000	31.27000	-4.050%	63,051	-98.481%
2024-11-05	30.00000	33.990000	29.645000	32.59000	+9.509%	61,310	-98.542%
2024-11-04	30.61000	31.710000	28.680000	29.76000	-2.298%	73,802	-98.404%
2024-11-01	32.49000	32.490000	29.537200	30.46000	-5.168%	67,034	-98.441%
2024-10-31	33.96000	35.970000	31.510000	32.12000	-5.557%	69,856	-98.521%
2024-10-30	35.50000	37.500000	32.780000	34.01000	-5.370%	104,125	-98.603%
2024-10-29	32.89000	36.530000	32.000000	35.94000	+14.751%	116,304	-98.678%
2024-10-28	34.21000	37.440000	30.080000	31.32000	-2.642%	177,108	-98.483%
2024-10-25	22.71000	37.360000	22.710000	32.17000	+44.390%	553,138	-98.523%
2024-10-24	21.31000	22.900000	20.510000	22.28000	+5.492%	74,939	-97.868%
2024-10-23	21.13000	21.925000	20.500000	21.12000	-1.031%	56,586	-97.751%
2024-10-22	22.42000	24.000000	21.000000	21.34000	-4.775%	111,476	-97.774%
2024-10-21	18.20000	26.650000	18.200000	22.41000	+22.459%	449,456	-97.880%
2024-10-18	18.07000	18.300000	17.650000	18.30000	+2.235%	10,930	-97.404%
2024-10-17	18.29000	18.330000	17.575600	17.90000	-1.323%	74,060	-97.346%
2024-10-16	17.16000	18.400000	16.477500	18.14000	+5.281%	75,054	-97.381%
2024-10-15	16.97000	17.490000	16.492000	17.23000	+4.172%	110,647	-97.243%
2024-10-14	16.83000	17.100000	16.150000	16.54000	-2.014%	42,926	-97.128%
2024-10-11	15.46000	18.000000	15.460000	16.88000	+9.256%	119,345	-97.186%
2024-10-10	15.68000	16.000000	15.110000	15.45000	-2.153%	82,836	-96.926%
2024-10-09	15.55000	16.800000	15.550000	15.79000	-0.879%	26,593	-96.992%
2024-10-08	15.60000	16.000000	15.500000	15.93000	+3.374%	40,397	-97.018%
2024-10-07	16.79000	17.220000	15.200000	15.41000	-9.883%	163,963	-96.918%
2024-10-04	16.60000	17.170000	16.250000	17.10000	+2.273%	42,751	-97.222%
2024-10-03	16.37000	17.200000	16.000000	16.72000	+3.465%	50,261	-97.159%
2024-10-02	16.99000	17.100000	15.880000	16.16000	-6.481%	87,409	-97.061%
2024-10-01	16.61000	17.500000	15.720000	17.28000	+6.535%	70,285	-97.251%
2024-09-30	16.40000	16.930000	16.000000	16.22000	-1.158%	34,094	-97.072%
2024-09-27	17.21000	17.960000	15.180000	16.41000	-5.309%	74,202	-97.105%
2024-09-26	17.85000	18.356000	17.200000	17.33000	-1.590%	79,994	-97.259%
2024-09-25	17.72000	18.099900	17.010000	17.61000	-0.733%	38,427	-97.303%
2024-09-24	16.90000	18.170000	15.800000	17.74000	+7.385%	104,902	-97.322%
2024-09-23	16.14000	16.570000	15.000100	16.52000	+6.718%	93,899	-97.125%
2024-09-20	17.38000	17.979500	14.410100	15.48000	-8.941%	156,124	-96.932%
2024-09-19	16.89000	18.700000	15.738000	17.00000	+2.225%	189,756	-97.206%
2024-09-18	17.00000	17.000000	14.030000	16.63000	-2.919%	166,481	-97.144%
2024-09-17	22.20000	23.000000	9.770000	17.13000	-16.925%	1,142,542	-97.227%
2024-09-16	16.16000	21.999900	16.160000	20.62000	+30.672%	558,061	-97.696%
2024-09-13	18.32000	24.499900	14.110000	15.78000	-13.959%	640,882	-96.990%
2024-09-12	17.34000	18.928600	16.550000	18.34000	+4.264%	194,489	-97.410%
2024-09-11	13.62000	18.130000	13.210000	17.59000	+28.582%	390,528	-97.300%
2024-09-10	12.91000	13.800000	12.650000	13.68000	+5.231%	76,456	-96.528%
2024-09-09	13.31000	16.580000	13.000000	13.00000	-1.887%	209,874	-96.346%
2024-09-06	12.63000	13.750000	12.340000	13.25000	+4.578%	195,067	-96.415%
2024-09-05	13.90000	14.900000	12.210000	12.67000	-10.014%	672,647	-96.251%
2024-09-04	15.37000	16.690000	13.330100	14.08000	-6.133%	209,391	-96.626%
2024-09-03	14.82000	16.499900	13.510000	15.00000	+0.604%	307,839	-96.833%
2024-08-30	16.21000	17.367500	14.680000	14.91000	-8.807%	162,247	-96.814%
2024-08-29	17.59000	18.190000	15.860000	16.35000	-7.991%	76,668	-97.095%
2024-08-28	16.76000	18.020000	16.760000	17.77000	+4.653%	29,195	-97.327%
2024-08-27	18.54000	18.540000	16.600000	16.98000	-6.446%	54,789	-97.203%
2024-08-26	16.77000	18.620000	16.575000	18.15000	+8.683%	89,749	-97.383%
2024-08-23	14.30000	17.999900	13.910000	16.70000	+19.201%	142,733	-97.156%
2024-08-22	14.58000	15.070000	13.660000	14.01000	-2.641%	44,002	-96.610%
2024-08-21	13.38000	14.499900	13.180000	14.39000	+6.989%	111,909	-96.699%
2024-08-20	14.69000	15.200000	13.090000	13.45000	-10.393%	145,736	-96.468%
2024-08-19	15.45000	16.355000	14.650000	15.01000	-3.597%	39,859	-96.835%
2024-08-16	16.64000	16.990000	15.500000	15.57000	-3.711%	43,467	-96.949%
2024-08-15	14.62000	16.430000	14.510000	16.17000	+11.517%	76,512	-97.062%
2024-08-14	13.36000	14.610000	13.360000	14.50000	+9.105%	53,019	-96.724%
2024-08-13	13.39000	13.800000	12.810000	13.29000	-1.409%	46,734	-96.426%
2024-08-12	13.40000	15.200000	13.400000	13.48000	-0.148%	83,932	-96.476%
2024-08-09	15.23000	16.830000	11.010000	13.50000	-11.995%	431,443	-96.481%
2024-08-08	14.09000	17.370000	14.051600	15.34000	+9.493%	157,801	-96.904%
2024-08-07	16.13000	16.605000	13.560000	14.01000	-12.981%	163,785	-96.610%
2024-08-06	21.28000	22.000000	15.555000	16.10000	-20.572%	227,028	-97.050%
2024-08-05	18.04000	22.000000	17.050000	20.27000	+3.155%	136,374	-97.657%
2024-08-02	19.69000	26.000000	19.280000	19.65000	+0.976%	533,126	-97.583%
2024-08-01	18.00000	19.590000	17.593700	19.46000	+9.572%	114,651	-97.559%
2024-07-31	16.46000	18.220000	16.000000	17.76000	+10.379%	81,797	-97.325%
2024-07-30	15.44000	16.240000	15.440000	16.09000	+2.159%	47,529	-97.048%
2024-07-29	15.31000	16.280000	14.910000	15.75000	+2.472%	58,217	-96.984%
2024-07-26	14.40000	16.880200	14.320000	15.37000	+8.545%	128,365	-96.910%
2024-07-25	14.00000	14.435000	13.350000	14.16000	+4.967%	104,592	-96.645%
2024-07-24	12.30000	15.500000	11.614200	13.49000	-2.599%	318,088	-96.479%
2024-07-23	18.98000	18.980000	13.380000	13.85000	-28.718%	500,000	-96.570%
2024-07-22	20.00000	20.815000	18.149700	19.43000	-12.201%	186,294	-97.555%
2024-07-19	19.40000	23.000000	19.130000	22.13000	+12.392%	93,426	-97.854%
2024-07-18	25.59000	25.930000	19.060000	19.69000	-26.448%	292,281	-97.588%
2024-07-17	30.00000	30.530000	26.510000	26.77000	-11.650%	90,788	-98.226%
2024-07-16	31.00000	31.690500	30.000000	30.30000	-1.142%	52,714	-98.432%
2024-07-15	30.89000	32.000100	30.200000	30.65000	+2.167%	72,350	-98.450%
2024-07-12	29.99000	30.910000	29.020900	30.00000	+3.484%	34,968	-98.417%
2024-07-11	28.58000	30.216600	28.250000	28.99000	-2.127%	48,708	-98.362%
2024-07-10	32.39000	33.098700	29.420000	29.62000	-8.749%	73,761	-98.396%
2024-07-09	33.80000	34.800000	31.730000	32.46000	+0.526%	107,402	-98.537%
2024-07-08	32.49000	32.990000	31.420000	32.29000	-0.062%	75,832	-98.529%
2024-07-05	29.06000	32.719900	29.060000	32.31000	+10.085%	130,403	-98.530%
2024-07-03	27.60000	29.480000	27.447500	29.35000	+5.310%	38,877	-98.382%
2024-07-02	29.05000	31.090000	27.326700	27.87000	-8.922%	147,097	-98.296%
2024-07-01	30.45000	32.900000	29.810000	30.60000	+0.691%	150,469	-98.448%
2024-06-28	34.23000	34.400000	27.184200	30.39000	-10.036%	334,542	-98.437%
2024-06-27	37.03000	39.890000	28.030000	33.78000	-13.140%	520,734	-98.594%
2024-06-26	32.00000	38.890000	32.000000	38.89000	+20.031%	234,197	-98.779%
2024-06-25	29.26000	34.870000	29.260000	32.40000	+10.959%	259,215	-98.534%
2024-06-24	29.55000	29.990000	27.700000	29.20000	-1.882%	108,505	-98.373%
2024-06-21	28.58000	31.100000	27.180000	29.76000	+2.621%	326,563	-98.404%
2024-06-20	24.81000	29.970000	24.810000	29.00000	+17.172%	275,416	-98.362%
2024-06-18	24.13000	25.120000	23.595000	24.75000	+6.223%	202,239	-98.081%
2024-06-17	19.62000	24.390000	19.620000	23.30000	+17.677%	227,953	-97.961%
2024-06-14	19.86000	20.890000	19.510000	19.80000	+0.712%	136,069	-97.601%
2024-06-13	18.00000	19.690000	18.000000	19.66000	+6.674%	119,599	-97.584%
2024-06-12	16.04000	18.689900	15.700000	18.43000	+20.852%	116,571	-97.423%
2024-06-11	14.70000	15.490000	14.381000	15.25000	+3.180%	38,498	-96.885%
2024-06-10	14.57000	15.244600	14.300000	14.78000	+1.581%	62,008	-96.786%
2024-06-07	15.81000	16.999900	14.360100	14.55000	-9.006%	222,819	-96.735%
2024-06-06	16.04000	17.770000	15.310100	15.99000	-5.441%	201,834	-97.029%
2024-06-05	15.25000	18.962900	15.010000	16.91000	+8.397%	262,423	-97.191%
2024-06-04	13.53000	16.340000	13.170100	15.60000	+15.299%	317,977	-96.955%
2024-06-03	15.22000	15.240000	12.930000	13.53000	-12.766%	236,387	-96.489%
2024-05-31	16.57000	16.956000	14.610000	15.51000	-8.925%	459,363	-96.937%
2024-05-30	17.02000	34.060000	11.070000	17.03000	+0.176%	3,669,954	-97.211%
2024-05-29	15.00000	19.490000	14.730000	17.00000	+1.796%	676,400	-97.206%
2024-05-28	16.55000	17.706700	14.000000	16.70000	+5.164%	567,666	-97.156%
2024-05-24	17.27000	19.416700	15.450000	15.88000	-7.135%	477,424	-97.009%
2024-05-23	17.32000	18.700000	16.104600	17.10000	+1.604%	422,570	-97.222%
2024-05-22	15.00000	16.990000	13.925200	16.83000	+14.802%	467,920	-97.178%
2024-05-21	13.00000	15.500000	12.872800	14.66000	+10.309%	509,996	-96.760%
2024-05-20	11.63000	14.340000	11.200000	13.29000	+15.565%	403,305	-96.426%
2024-05-17	10.99000	12.408500	10.810000	11.50000	+3.604%	409,578	-95.870%
2024-05-16	10.80000	12.780000	10.513900	11.10000	+6.017%	548,198	-95.721%
2024-05-15	10.90000	11.265000	10.410000	10.47000	-5.761%	565,459	-95.463%
2024-05-14	12.40000	12.700000	10.890000	11.11000	-6.560%	531,705	-95.725%
2024-05-13	12.00000	13.679900	11.590100	11.89000	-3.880%	589,311	-96.005%
2024-05-10	13.57000	14.380000	11.785500	12.37000	-8.843%	506,004	-96.160%
2024-05-09	11.30000	15.000000	11.300000	13.57000	+20.088%	518,987	-96.500%
2024-05-08	9.28000	11.360000	9.240000	11.30000	+20.469%	532,935	-95.796%
2024-05-07	9.00000	10.280000	8.090000	9.38000	+1.515%	569,588	-94.936%
2024-05-06	7.45000	9.760000	7.220000	9.24000	+19.689%	914,016	-94.859%
2024-05-03	6.65000	9.360000	6.260000	7.72000	+21.384%	2,309,256	-93.847%
2024-05-02	6.55000	6.600000	6.200000	6.36000	-2.901%	702,012	-92.531%
2024-05-01	6.36000	6.800000	5.920000	6.55000	+3.803%	845,853	-92.748%
2024-04-30	6.17000	7.310000	6.070100	6.31000	+3.105%	1,086,940	-92.472%
2024-04-29	8.00000	8.000000	6.020600	6.12000	-23.500%	1,309,992	-92.239%
2024-04-26	9.18000	9.260000	7.600000	8.00000	-12.568%	1,050,582	-94.063%
2024-04-25	8.87000	9.330000	8.490000	9.15000	+3.741%	1,056,871	-94.809%
2024-04-24	9.03000	9.040000	8.050000	8.82000	-3.501%	1,092,319	-94.615%
2024-04-23	9.15000	9.900000	9.000000	9.14000	+2.009%	1,133,203	-94.803%
2024-04-22	7.53000	9.100000	7.530000	8.96000	+17.124%	1,170,178	-94.699%
2024-04-19	7.79000	8.070000	7.030000	7.65000	-1.797%	1,011,690	-93.791%
2024-04-18	6.87000	8.470000	6.710000	7.79000	+13.889%	1,140,851	-93.902%
2024-04-17	6.78000	7.000000	6.590000	6.84000	-0.146%	1,162,652	-93.056%
2024-04-16	6.77000	7.200000	6.600000	6.85000	+0.440%	1,077,922	-93.066%
2024-04-15	6.85000	7.380000	6.420000	6.82000	0.000%	1,026,416	-93.035%
2024-04-12	6.80000	7.200000	6.489700	6.82000	0.000%	1,079,945	-93.035%
2024-04-11	6.90000	7.100000	6.600000	6.82000	-1.016%	888,546	-93.035%
2024-04-10	6.85000	7.950000	6.810000	6.89000	-1.852%	913,536	-93.106%
2024-04-09	7.95000	8.290000	7.000000	7.02000	-10.459%	825,838	-93.234%
2024-04-08	8.31000	8.310000	7.780000	7.84000	-4.970%	825,189	-93.941%
2024-04-05	7.09000	8.590000	7.090000	8.25000	+12.551%	818,254	-94.242%
2024-04-04	8.80000	9.200000	6.700000	7.33000	-17.640%	1,141,593	-93.520%
2024-04-03	8.42000	9.190000	8.210600	8.90000	+4.094%	672,800	-94.663%
2024-04-02	8.41000	9.050000	7.600000	8.55000	+1.423%	1,093,124	-94.444%
2024-04-01	7.90000	9.150000	6.700000	8.43000	+6.574%	792,719	-94.365%
2024-03-28	6.80000	8.250000	6.800000	7.91000	+15.474%	694,025	-93.995%
2024-03-27	6.73000	7.810000	6.010000	6.85000	+0.735%	847,552	-93.066%
2024-03-26	6.73000	7.270000	6.590000	6.80000	+0.890%	642,563	-93.015%
2024-03-25	6.72000	7.330000	6.400000	6.74000	-1.892%	717,640	-92.953%
2024-03-22	7.18000	7.460000	6.730000	6.87000	-3.239%	693,607	-93.086%
2024-03-21	6.59000	7.150000	6.320000	7.10000	+6.129%	605,201	-93.310%
2024-03-20	8.15000	8.780000	6.640000	6.69000	-15.530%	547,629	-92.900%
2024-03-19	6.82000	8.000000	6.568000	7.92000	+13.793%	416,661	-94.003%
2024-03-18	6.59000	6.990000	6.120000	6.96000	+2.806%	593,133	-93.175%
2024-03-15	7.10000	7.430000	6.600000	6.77000	-2.168%	596,581	-92.984%
2024-03-14	6.88000	7.099900	6.620000	6.92000	+1.615%	501,850	-93.136%
2024-03-13	7.02000	7.205000	5.930000	6.81000	+0.591%	561,024	-93.025%
2024-03-12	6.62000	7.500000	6.320000	6.77000	+1.499%	535,393	-92.984%
2024-03-11	6.08000	7.400000	6.080000	6.67000	+7.754%	387,536	-92.879%
2024-03-08	5.61000	6.480000	4.950000	6.19000	+12.750%	207,261	-92.326%
2024-03-07	5.26000	5.599900	5.170000	5.49000	+4.571%	203,398	-91.348%
2024-03-06	5.17000	5.470000	5.000000	5.25000	+6.061%	212,736	-90.952%
2024-03-05	5.33000	5.330000	4.810000	4.95000	-4.440%	65,354	-90.404%
2024-03-04	5.00000	5.200000	4.750000	5.18000	+5.714%	81,585	-90.830%
2024-03-01	4.80000	4.970000	4.500000	4.90000	+2.296%	77,816	-90.306%
2024-02-29	5.06000	5.060000	4.240000	4.79000	-3.232%	66,128	-90.084%
2024-02-28	4.43000	5.005900	4.000000	4.95000	+2.062%	73,280	-90.404%
2024-02-27	4.95000	5.815000	4.680000	4.85000	+4.752%	212,714	-90.206%
2024-02-26	4.25000	4.990000	4.140000	4.63000	+7.674%	141,500	-89.741%
2024-02-23	3.90000	4.300000	3.900000	4.30000	+7.500%	16,588	-88.953%
2024-02-22	3.00000	4.309000	3.000000	4.00000	+35.135%	186,842	-88.125%
2024-02-21	3.19000	3.560000	2.760000	2.96000	-6.032%	43,222	-83.953%
2024-02-20	3.03000	3.250000	2.950000	3.15000	+6.061%	8,599	-84.921%
2024-02-16	2.78000	2.970000	2.780000	2.97000	+5.319%	1,254	-84.007%
2024-02-15	2.76000	2.850000	2.700000	2.82000	-5.369%	2,924	-83.156%
2024-02-14	2.95000	2.980000	2.730000	2.98000	-1.974%	8,608	-84.060%
2024-02-13	2.78990	3.400000	2.520000	3.04000	+10.145%	66,575	-84.375%
2024-02-12	3.22000	3.400000	2.555000	2.76000	-20.231%	23,759	-82.790%
2024-02-09	3.70800	3.708000	3.060000	3.46000	-3.352%	26,647	-86.272%
2024-02-08	3.35000	3.980000	3.230000	3.58000	+3.468%	37,778	-86.732%
2024-02-07	2.77010	3.800000	2.770100	3.46000	+25.818%	210,417	-86.272%
2024-02-06	2.90000	3.000000	2.601900	2.75000	-0.722%	97,751	-82.727%
2024-02-05	2.96000	2.960000	2.770000	2.77000	+0.727%	41,800	-82.852%
2024-02-02	2.58070	3.030000	2.580700	2.75000	-0.362%	82,492	-82.727%
2024-02-01	2.69000	3.276600	2.690000	2.76000	-4.498%	115,324	-82.790%
2024-01-31	2.80000	2.900000	2.510000	2.89000	-2.034%	102,978	-83.564%
2024-01-30	2.80000	2.970000	2.800000	2.95000	+4.610%	114,724	-83.898%
2024-01-29	2.34000	2.925000	2.340000	2.82000	-0.353%	101,451	-83.156%
2024-01-26	2.88000	2.980000	2.500000	2.83000	-1.049%	170,880	-83.216%
2024-01-25	2.66010	3.008000	2.540000	2.86000	+1.060%	184,686	-83.392%
2024-01-24	2.52000	2.900000	2.320000	2.83000	+8.846%	79,656	-83.216%
2024-01-23	2.54000	2.760000	2.390000	2.60000	+0.386%	192,228	-81.731%
2024-01-22	1.80000	2.650000	1.800000	2.59000	+42.308%	485,374	-81.660%
2024-01-19	1.53000	1.828400	1.530000	1.82000	+9.639%	126,529	-73.901%
2024-01-18	1.47000	1.940000	1.400000	1.66000	+22.963%	661,891	-71.386%
2024-01-17	1.02000	1.415000	0.980000	1.35000	+36.364%	679,678	-64.815%
2024-01-16	1.09000	1.090000	0.920000	0.99000	+12.500%	17,801	-52.020%
2024-01-12	0.95000	1.010000	0.880000	0.88000	-7.514%	19,734	-46.023%
2024-01-11	1.08000	1.130000	0.951500	0.95150	-8.510%	11,777	-50.079%
2024-01-10	1.19000	1.210000	1.040000	1.04000	-13.333%	6,325	-54.327%
2024-01-09	1.39000	1.420000	1.167900	1.20000	-9.091%	12,207	-60.417%
2024-01-08	1.34000	1.350000	1.229200	1.32000	+1.538%	4,607	-64.015%
2024-01-05	1.41000	1.410000	1.300000	1.30000	+1.563%	3,717	-63.462%
2024-01-04	1.15000	1.398700	1.150000	1.28000	0.000%	2,302	-62.891%
2024-01-03	1.60000	1.600000	1.270100	1.28000	-21.951%	11,778	-62.891%
2024-01-02	1.52000	1.640000	1.450000	1.64000	+7.190%	4,764	-71.037%
2023-12-29	1.50000	1.560000	1.500000	1.53000	+4.082%	3,126	-68.954%

.dark-mode .x2NgKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x2NgKt{ color: #333333; background-color: white; border: 2px solid #333333; }FTELFitell Corporationstock NASDAQ

FTEL
Fitell Corporation
stock NASDAQ