Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fitell Corporation - Ordinary Shares (NQ: FTEL )

27.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2024 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 (%)
Jul 02, 2024 29.05 31.09 27.33 27.87 146,968 -2.73(-8.92%)
Jul 01, 2024 30.45 32.90 29.81 30.60 150,425 +0.21(+0.69%)
Jun 28, 2024 34.23 34.40 27.18 30.39 334,542 -3.39(-10.04%)
Jun 27, 2024 37.03 39.89 28.03 33.78 520,621 -5.11(-13.14%)
Jun 26, 2024 32.00 38.89 32.00 38.89 234,028 +6.49(+20.03%)
Jun 25, 2024 29.26 34.87 29.26 32.40 259,025 +3.20(+10.96%)
Jun 24, 2024 29.55 29.99 27.70 29.20 108,499 -0.56(-1.88%)
Jun 21, 2024 28.58 31.10 27.18 29.76 334,448 +0.76(+2.62%)
Jun 20, 2024 24.81 29.97 24.81 29.00 275,366 +4.25(+17.17%)
Jun 18, 2024 24.13 25.12 23.59 24.75 202,239 +1.45(+6.22%)
Jun 17, 2024 19.62 24.39 19.62 23.30 227,741 +3.50(+17.68%)
Jun 14, 2024 19.86 20.89 19.51 19.80 136,069 +0.14(+0.71%)
Jun 13, 2024 18.00 19.69 18.00 19.66 119,599 +1.23(+6.67%)
Jun 12, 2024 16.04 18.69 15.70 18.43 116,536 +3.18(+20.85%)
Jun 11, 2024 14.70 15.49 14.38 15.25 38,498 +0.47(+3.18%)
Jun 10, 2024 14.57 15.24 14.30 14.78 62,008 +0.23(+1.58%)
Jun 07, 2024 15.81 17.00 14.36 14.55 222,819 -1.44(-9.01%)
Jun 06, 2024 16.04 17.77 15.31 15.99 201,784 -0.92(-5.44%)
Jun 05, 2024 15.25 18.96 15.01 16.91 261,189 +1.31(+8.40%)
Jun 04, 2024 13.53 16.34 13.17 15.60 316,920 +2.07(+15.30%)
Jun 03, 2024 15.22 15.24 12.93 13.53 235,946 -1.98(-12.77%)
May 31, 2024 16.57 16.96 14.61 15.51 459,363 -1.52(-8.93%)
May 30, 2024 17.02 34.06 11.07 17.03 3,667,802 +0.03(+0.18%)
May 29, 2024 15.00 19.49 14.73 17.00 676,074 +0.30(+1.80%)
May 28, 2024 16.55 17.71 14.00 16.70 567,666 +0.82(+5.16%)
May 24, 2024 17.27 19.42 15.45 15.88 477,424 -1.22(-7.13%)
May 23, 2024 17.32 18.70 16.10 17.10 422,525 +0.27(+1.60%)
May 22, 2024 15.00 16.99 13.93 16.83 467,920 +2.17(+14.80%)
May 21, 2024 13.00 15.50 12.87 14.66 509,996 +1.37(+10.31%)
May 20, 2024 11.63 14.34 11.20 13.29 402,584 +1.79(+15.57%)
May 17, 2024 10.99 12.41 10.81 11.50 409,578 +0.40(+3.60%)
May 16, 2024 10.80 12.78 10.51 11.10 548,198 +0.63(+6.02%)
May 15, 2024 10.90 11.27 10.41 10.47 565,459 -0.64(-5.76%)
May 14, 2024 12.40 12.70 10.89 11.11 531,703 -0.78(-6.56%)
May 13, 2024 12.00 13.68 11.59 11.89 589,311 -0.48(-3.88%)
May 10, 2024 13.57 14.38 11.79 12.37 506,004 -1.20(-8.84%)
May 09, 2024 11.30 15.00 11.30 13.57 518,471 +2.27(+20.09%)
May 08, 2024 9.280 11.36 9.240 11.30 532,935 +1.92(+20.47%)
May 07, 2024 9.000 10.28 8.090 9.380 569,578 +0.14(+1.52%)
May 06, 2024 7.450 9.760 7.220 9.240 911,593 +1.52(+19.69%)
May 03, 2024 6.650 9.360 6.260 7.720 2,309,257 +1.36(+21.38%)
May 02, 2024 6.550 6.600 6.200 6.360 701,432 -0.19(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.