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
18th Jul 2025 (Fri) 0.6876 0.705 0.66 0.71 4,437
17th Jul 2025 (Thu) 0.71 0.728 0.695 0.6951 9,530
16th Jul 2025 (Wed) 0.7314 0.7314 0.7125 0.729 995
15th Jul 2025 (Tue) 0.7203 0.75 0.7203 0.7432 2,817
14th Jul 2025 (Mon) 0.6777 0.6963 0.675 0.7045 2,070
11th Jul 2025 (Fri) 0.7297 0.73 0.70 0.70 5,770
10th Jul 2025 (Thu) 0.6948 0.77 0.6948 0.776 12,839
9th Jul 2025 (Wed) 0.68 0.723 0.6768 0.6922 30,211
8th Jul 2025 (Tue) 0.55 0.67 0.55 0.6725 10,548
7th Jul 2025 (Mon) 0.515 0.545 0.515 0.545 25,957
4th Jul 2025 (Fri) 0.5388 0.5388 0.5322 0.5301 4,240
3rd Jul 2025 (Thu) 0.5388 0.5388 0.5322 0.5301 4,240
2nd Jul 2025 (Wed) 0.525 0.525 0.5095 0.522 3,637
1st Jul 2025 (Tue) 0.5065 0.5135 0.5065 0.5121 700
30th Jun 2025 (Mon) 0.499 0.5072 0.499 0.5072 698
27th Jun 2025 (Fri) 0.4948 0.4989 0.485 0.512 2,397
26th Jun 2025 (Thu) 0.4834 0.4834 0.4616 0.4616 1,031
25th Jun 2025 (Wed) 0.475 0.50 0.47 0.4829 2,337
24th Jun 2025 (Tue) 0.47 0.47 0.47 0.4706 1,683
23rd Jun 2025 (Mon) 0.47 0.4899 0.46 0.475 7,992
20th Jun 2025 (Fri) 0.5095 0.5095 0.5095 0.495 1,042
19th Jun 2025 (Thu) 0.505 0.508 0.4759 0.485 2,277
18th Jun 2025 (Wed) 0.505 0.508 0.4759 0.485 2,277
17th Jun 2025 (Tue) 0.5141 0.5276 0.5056 0.519 12,545
16th Jun 2025 (Mon) 0.3801 0.5595 0.3801 0.544 550,844
13th Jun 2025 (Fri) 0.4613 0.4613 0.4613 0.4542 440
12th Jun 2025 (Thu) 0.4982 0.4982 0.4733 0.484 2,154
11th Jun 2025 (Wed) 0.4502 0.451 0.4502 0.47 302
10th Jun 2025 (Tue) 0.457 0.46 0.4569 0.46 4,546
9th Jun 2025 (Mon) 0.4673 0.4711 0.4628 0.4631 4,068
6th Jun 2025 (Fri) 0.46 0.461 0.4205 0.4673 4,038
5th Jun 2025 (Thu) 0.4801 0.4807 0.4612 0.4651 916
4th Jun 2025 (Wed) 0.48 0.4808 0.4687 0.48 3,040
3rd Jun 2025 (Tue) 0.4565 0.4725 0.4565 0.4799 1,239
2nd Jun 2025 (Mon) 0.4439 0.4769 0.401 0.46 20,497
30th May 2025 (Fri) 0.5325 0.5326 0.4307 0.4501 47,997
29th May 2025 (Thu) 0.54 0.55 0.5381 0.5428 1,858
28th May 2025 (Wed) 0.5531 0.5531 0.553 0.553 12,244
27th May 2025 (Tue) 0.5498 0.5498 0.5498 0.5498 1,177
26th May 2025 (Mon) 0.5498 0.5498 0.5498 0.5498 0
24th May 2025 (Sat) 0.5401 0.5498 0.5401 0.5498 100
23rd May 2025 (Fri) 0.5401 0.5401 0.5401 0.5401 100
22nd May 2025 (Thu) 0.532 0.532 0.532 0.532 362
21st May 2025 (Wed) 0.53 0.53 0.53 0.53 0
20th May 2025 (Tue) 0.531 0.531 0.531 0.531 493
FTSE 100 Latest
Value8,992.12
Change19.48