Fitell Corporation - Class A Ordinary Shares (FTEL)
2.1500
-0.1900 (-8.12%)
NASDAQ · Last Trade: Feb 4th, 4:48 PM EST
Historical Prices For Fitell Corporation - Class A Ordinary Shares (FTEL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 2.35 | 2.54 | 2.33 | 2.34 | 54,845 | 2.34 |
| 2/02/2026 | 2.44 | 2.58 | 2.22 | 2.49 | 112,833 | 2.49 |
| 1/30/2026 | 2.77 | 2.77 | 2.35 | 2.44 | 181,009 | 2.44 |
| 1/29/2026 | 2.78 | 2.80 | 2.45 | 2.64 | 215,032 | 2.64 |
| 1/28/2026 | 2.93 | 2.96 | 2.65 | 2.84 | 227,654 | 2.84 |
| 1/27/2026 | 3.14 | 3.15 | 2.80 | 2.96 | 701,350 | 2.96 |
| 1/26/2026 | 3.52 | 3.52 | 2.83 | 3.09 | 557,196 | 3.09 |
| 1/23/2026 | 3.66 | 3.85 | 3.40 | 3.52 | 1,489,756 | 3.52 |
| 1/22/2026 | 3.27 | 3.55 | 3.16 | 3.37 | 336,456 | 3.37 |
| 1/21/2026 | 3.00 | 3.25 | 2.96 | 3.05 | 122,331 | 3.05 |
| 1/20/2026 | 3.18 | 3.18 | 3.00 | 3.00 | 84,734 | 3.00 |
| 1/16/2026 | 3.27 | 3.40 | 3.20 | 3.22 | 113,364 | 3.22 |
| 1/15/2026 | 3.05 | 3.50 | 3.03 | 3.27 | 166,174 | 3.27 |
| 1/14/2026 | 3.13 | 3.18 | 3.01 | 3.02 | 75,972 | 3.02 |
| 1/13/2026 | 3.26 | 3.30 | 3.07 | 3.07 | 113,059 | 3.07 |
| 1/12/2026 | 3.46 | 3.79 | 3.20 | 3.26 | 122,080 | 3.26 |
| 1/09/2026 | 3.51 | 3.65 | 3.30 | 3.55 | 303,992 | 3.55 |
| 1/08/2026 | 3.31 | 3.60 | 3.21 | 3.50 | 373,656 | 3.50 |
| 1/07/2026 | 0.41 | 0.45 | 0.36 | 0.45 | 1,701,933 | 3.60 |
| 1/06/2026 | 0.43 | 0.44 | 0.40 | 0.41 | 1,410,205 | 3.26 |
| 1/05/2026 | 0.57 | 0.58 | 0.50 | 0.51 | 1,570,451 | 4.04 |
| 1/02/2026 | 0.51 | 0.57 | 0.51 | 0.55 | 1,152,235 | 4.43 |
| 12/31/2025 | 0.61 | 0.62 | 0.47 | 0.49 | 2,653,024 | 3.92 |
| 12/30/2025 | 0.68 | 0.78 | 0.66 | 0.68 | 2,351,788 | 5.46 |
| 12/29/2025 | 0.89 | 0.93 | 0.76 | 0.80 | 25,282,391 | 0.00 |
| 12/26/2025 | 0.67 | 0.78 | 0.66 | 0.73 | 5,045,176 | 0.00 |
| 12/24/2025 | 0.66 | 0.70 | 0.66 | 0.68 | 164,407 | 0.00 |
| 12/23/2025 | 0.64 | 0.75 | 0.63 | 0.70 | 1,213,753 | 0.00 |
| 12/22/2025 | 0.64 | 0.65 | 0.62 | 0.63 | 257,316 | 0.00 |
| 12/19/2025 | 0.67 | 0.67 | 0.63 | 0.64 | 286,779 | 0.00 |
| 12/18/2025 | 0.65 | 0.67 | 0.64 | 0.65 | 360,916 | 0.00 |
| 12/17/2025 | 0.64 | 0.70 | 0.61 | 0.63 | 682,675 | 0.00 |
| 12/16/2025 | 0.66 | 0.69 | 0.61 | 0.63 | 557,090 | 0.00 |
| 12/15/2025 | 0.69 | 0.72 | 0.67 | 0.67 | 709,110 | 0.00 |
| 12/12/2025 | 0.73 | 0.75 | 0.69 | 0.70 | 544,537 | 0.00 |
| 12/11/2025 | 0.72 | 0.83 | 0.70 | 0.72 | 1,104,785 | 0.00 |
| 12/10/2025 | 0.82 | 0.83 | 0.69 | 0.77 | 782,796 | 0.00 |
| 12/09/2025 | 0.86 | 0.88 | 0.81 | 0.83 | 876,798 | 0.00 |
| 12/08/2025 | 0.84 | 0.93 | 0.81 | 0.87 | 1,416,085 | 0.00 |
| 12/05/2025 | 0.83 | 0.94 | 0.80 | 0.81 | 2,372,319 | 0.00 |
| 12/04/2025 | 0.88 | 0.98 | 0.81 | 0.82 | 2,412,579 | 0.00 |
| 12/03/2025 | 1.23 | 1.32 | 0.94 | 0.94 | 6,593,959 | 0.00 |
| 12/02/2025 | 1.82 | 2.00 | 1.19 | 1.19 | 124,190,852 | 0.00 |
| 12/01/2025 | 1.18 | 1.60 | 1.04 | 1.20 | 82,139,469 | 0.00 |
| 11/28/2025 | 0.82 | 0.85 | 0.80 | 0.85 | 180,757 | 0.00 |
| 11/26/2025 | 0.72 | 0.84 | 0.70 | 0.81 | 117,426 | 0.00 |
| 11/25/2025 | 0.70 | 0.80 | 0.67 | 0.73 | 86,930 | 0.00 |
| 11/24/2025 | 0.65 | 0.79 | 0.65 | 0.71 | 314,654 | 0.00 |
| 11/21/2025 | 0.67 | 0.70 | 0.62 | 0.65 | 75,643 | 0.00 |
| 11/20/2025 | 0.71 | 0.79 | 0.64 | 0.65 | 193,880 | 0.00 |
| 11/19/2025 | 0.78 | 0.81 | 0.71 | 0.74 | 126,698 | 0.00 |
| 11/18/2025 | 0.78 | 0.83 | 0.78 | 0.82 | 114,113 | 0.00 |
| 11/17/2025 | 0.91 | 0.91 | 0.78 | 0.80 | 154,600 | 0.00 |
| 11/14/2025 | 0.83 | 0.95 | 0.80 | 0.87 | 202,016 | 0.00 |
| 11/13/2025 | 0.90 | 1.01 | 0.84 | 0.89 | 305,980 | 0.00 |
| 11/12/2025 | 1.00 | 1.07 | 0.96 | 0.99 | 280,983 | 0.00 |
| 11/11/2025 | 1.05 | 1.09 | 1.00 | 1.00 | 543,745 | 0.00 |
| 11/10/2025 | 1.22 | 1.32 | 1.06 | 1.12 | 737,788 | 0.00 |
| 11/07/2025 | 1.36 | 1.38 | 1.02 | 1.32 | 2,135,342 | 0.00 |
| 11/06/2025 | 3.41 | 3.49 | 1.45 | 1.51 | 64,343,935 | 0.00 |
| 11/05/2025 | 2.12 | 2.29 | 2.02 | 2.22 | 58,423 | 0.00 |