Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fitell Corp (FTEL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.4596 0.4883 0.4482 0.4686 22,361
18th Sep 2025 (Thu) 0.4696 0.4726 0.4615 0.487 6,052
17th Sep 2025 (Wed) 0.4427 0.4611 0.431 0.4602 3,408
16th Sep 2025 (Tue) 0.4601 0.5112 0.4406 0.4706 498,548
15th Sep 2025 (Mon) 0.5767 0.5767 0.534 0.5449 6,144
12th Sep 2025 (Fri) 0.5414 0.5799 0.5414 0.589 13,200
11th Sep 2025 (Thu) 0.552 0.605 0.528 0.5693 22,443
10th Sep 2025 (Wed) 0.437 0.6652 0.437 0.56 49,628
9th Sep 2025 (Tue) 0.4034 0.4158 0.3911 0.4076 4,213
8th Sep 2025 (Mon) 0.4377 0.4377 0.4004 0.4134 13,394
5th Sep 2025 (Fri) 0.4395 0.4395 0.4327 0.4353 581
4th Sep 2025 (Thu) 0.4626 0.48 0.4226 0.432 14,809
3rd Sep 2025 (Wed) 0.479 0.479 0.4689 0.469 800
2nd Sep 2025 (Tue) 0.46 0.478 0.46 0.478 0
1st Sep 2025 (Mon) 0.46 0.4785 0.4552 0.4603 860
29th Aug 2025 (Fri) 0.46 0.4785 0.4552 0.4603 860
28th Aug 2025 (Thu) 0.4601 0.4698 0.4601 0.4524 305
27th Aug 2025 (Wed) 0.482 0.482 0.48 0.47 696
26th Aug 2025 (Tue) 0.509 0.509 0.479 0.461 5,717
25th Aug 2025 (Mon) 0.477 0.477 0.477 0.46 696
22nd Aug 2025 (Fri) 0.4609 0.4699 0.4549 0.4621 823
21st Aug 2025 (Thu) 0.48 0.48 0.4593 0.489 1,802
20th Aug 2025 (Wed) 0.4854 0.4899 0.4853 0.48 400
19th Aug 2025 (Tue) 0.5015 0.52 0.49 0.5158 7,760
18th Aug 2025 (Mon) 0.488 0.55 0.488 0.538 4,633
15th Aug 2025 (Fri) 0.50 0.50 0.50 0.4815 1,616
14th Aug 2025 (Thu) 0.47 0.55 0.47 0.4993 10,158
13th Aug 2025 (Wed) 0.478 0.478 0.47 0.4722 3,308
12th Aug 2025 (Tue) 0.455 0.48 0.438 0.492 2,615
11th Aug 2025 (Mon) 0.4841 0.4899 0.47 0.4698 3,011
8th Aug 2025 (Fri) 0.507 0.507 0.4683 0.4842 5,519
7th Aug 2025 (Thu) 0.5081 0.5081 0.5004 0.52 810
6th Aug 2025 (Wed) 0.5101 0.52 0.505 0.52 9,228
5th Aug 2025 (Tue) 0.5016 0.51 0.50 0.5099 6,901
4th Aug 2025 (Mon) 0.55 0.58 0.4957 0.4965 22,204
1st Aug 2025 (Fri) 0.501 0.5303 0.50 0.539 8,298
31st Jul 2025 (Thu) 0.579 0.579 0.513 0.52 9,387
30th Jul 2025 (Wed) 0.6905 0.6905 0.54 0.5649 33,491
29th Jul 2025 (Tue) 0.784 0.7991 0.6917 0.716 18,916
28th Jul 2025 (Mon) 0.8666 0.87 0.7801 0.81 30,333
25th Jul 2025 (Fri) 0.9003 0.9487 0.85 0.9223 19,949
24th Jul 2025 (Thu) 0.771 1.20 0.771 0.9248 457,544
23rd Jul 2025 (Wed) 0.691 0.7799 0.691 0.7501 6,512
22nd Jul 2025 (Tue) 0.75 0.75 0.74 0.732 250
FTSE 100 Latest
Value9,226.68
Change10.01