Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fitell Corporation - Ordinary Shares (NQ:FTEL)

0.5200 -0.0100 (-1.89%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 0.4889 0.5385 0.4812 0.5290 133,726 +0.02(+3.73%)
May 07, 2025 0.5020 0.5383 0.4800 0.5100 68,580 +0.01(+1.59%)
May 06, 2025 0.4936 0.5500 0.4801 0.5020 173,654 +0.03(+6.81%)
May 05, 2025 0.4599 0.4760 0.4500 0.4700 90,159 -0.01(-1.26%)
May 02, 2025 0.4300 0.4976 0.4300 0.4760 191,304 +0.03(+7.30%)
May 01, 2025 0.4600 0.4900 0.4300 0.4436 125,001 -0.01(-2.91%)
Apr 30, 2025 0.5423 0.5423 0.4300 0.4569 231,905 -0.09(-16.78%)
Apr 29, 2025 0.5690 0.5900 0.5300 0.5490 144,729 -0.04(-7.37%)
Apr 28, 2025 0.5997 0.6295 0.5578 0.5927 170,157 -0.02(-2.79%)
Apr 25, 2025 0.5930 0.6294 0.5802 0.6097 29,414 +0.03(+5.85%)
Apr 24, 2025 0.5691 0.6177 0.5691 0.5760 61,484 -0.02(-3.68%)
Apr 23, 2025 0.5610 0.5997 0.5500 0.5980 48,239 +0.03(+4.55%)
Apr 22, 2025 0.5400 0.5740 0.5400 0.5720 70,153 +0.02(+3.96%)
Apr 21, 2025 0.6000 0.6388 0.5400 0.5502 116,019 -0.09(-14.03%)
Apr 17, 2025 0.6362 0.6499 0.6100 0.6400 75,164 -0.02(-2.29%)
Apr 16, 2025 0.6510 0.6828 0.6151 0.6550 89,726 -0.02(-3.53%)
Apr 15, 2025 0.6515 0.6900 0.6485 0.6790 68,647 +0.01(+1.36%)
Apr 14, 2025 0.6796 0.6950 0.6500 0.6699 73,883 -0.01(-1.49%)
Apr 11, 2025 0.6400 0.6900 0.6400 0.6800 71,411 +0.02(+2.64%)
Apr 10, 2025 0.6500 0.6795 0.6200 0.6625 91,932 +0.02(+3.08%)
Apr 09, 2025 0.6900 0.6900 0.6107 0.6427 138,095 -0.03(-4.39%)
Apr 08, 2025 0.6670 0.7498 0.6365 0.6722 147,347 +0.01(+1.54%)
Apr 07, 2025 0.6149 0.6655 0.5700 0.6620 167,303 +0.06(+10.15%)
Apr 04, 2025 0.5700 0.6899 0.5620 0.6010 189,733 -0.02(-3.78%)
Apr 03, 2025 0.6200 0.6679 0.6000 0.6246 127,714 -0.04(-6.50%)
Apr 02, 2025 0.6160 0.6907 0.6160 0.6680 75,121 +0.03(+4.74%)
Apr 01, 2025 0.5500 0.6605 0.5500 0.6378 95,818 +0.07(+11.89%)
Mar 31, 2025 0.6000 0.6000 0.5330 0.5700 116,027 -0.03(-5.05%)
Mar 28, 2025 0.7200 0.7200 0.6001 0.6003 174,352 -0.10(-13.87%)
Mar 27, 2025 0.7370 0.7422 0.6199 0.6970 220,851 -0.04(-5.59%)
Mar 26, 2025 0.8500 0.8600 0.7301 0.7383 159,253 -0.09(-11.02%)
Mar 25, 2025 0.8100 0.8800 0.7400 0.8297 244,165 -0.01(-0.99%)
Mar 24, 2025 0.9054 0.9100 0.8000 0.8380 285,452 -0.04(-4.66%)
Mar 21, 2025 0.9200 0.9254 0.8400 0.8790 391,146 -0.02(-2.01%)
Mar 20, 2025 0.7500 0.9439 0.7500 0.8970 971,702 +0.17(+23.05%)
Mar 19, 2025 0.6646 0.7777 0.6500 0.7290 550,041 +0.09(+13.27%)
Mar 18, 2025 0.5600 0.6900 0.5600 0.6436 312,576 +0.06(+10.97%)
Mar 17, 2025 0.5500 0.5800 0.5360 0.5800 179,426 +0.03(+4.86%)
Mar 14, 2025 0.5335 0.5753 0.5200 0.5531 171,434 +0.00(+0.56%)
Mar 13, 2025 0.5600 0.5674 0.5207 0.5500 131,423 -0.02(-3.07%)
Mar 12, 2025 0.5480 0.5680 0.5330 0.5674 94,653 +0.01(+1.50%)
Mar 11, 2025 0.5370 0.5700 0.5090 0.5590 134,234 +0.01(+1.64%)
Mar 10, 2025 0.5303 0.6064 0.5200 0.5500 180,617 -0.00(-0.72%)
Mar 07, 2025 0.5580 0.5722 0.5304 0.5540 148,288 +0.00(+0.64%)
Mar 06, 2025 0.5310 0.5900 0.5302 0.5505 177,523 -0.02(-3.34%)
Mar 05, 2025 0.5890 0.6100 0.5200 0.5695 309,681 -0.04(-6.33%)
Mar 04, 2025 0.6300 0.6388 0.5560 0.6080 207,228 -0.03(-4.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.