The lowest closing price for Fitell Corporation Ordinary Shares (FTEL) last year was $14.08, on January 12, 2024. It was up 475% for the year. The latest price is $4.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $144.80 | $150.82 | $137.12 | $139.84 | 2,500 |
December 30 2024 | $136.80 | $148.08 | $121.60 | $144.64 | 4,394 |
December 27 2024 | $140.48 | $148.96 | $136.16 | $138.88 | 3,294 |
December 26 2024 | $136.48 | $146.24 | $123.12 | $137.60 | 7,213 |
December 24 2024 | $152.16 | $156.90 | $128.16 | $135.36 | 11,219 |
December 23 2024 | $96.00 | $175.04 | $96.00 | $153.12 | 46,850 |
December 20 2024 | $82.08 | $94.24 | $79.84 | $92.80 | 12,519 |
December 19 2024 | $106.88 | $126.40 | $73.92 | $84.32 | 110,831 |
December 18 2024 | $447.04 | $792.00 | $80.00 | $112.00 | 105,700 |
December 17 2024 | $485.12 | $614.24 | $392.48 | $614.24 | 32,731 |
December 16 2024 | $452.64 | $492.00 | $433.60 | $478.40 | 7,913 |
December 13 2024 | $467.36 | $478.72 | $440.00 | $458.08 | 11,600 |
December 12 2024 | $525.28 | $556.16 | $438.40 | $464.16 | 33,819 |
December 11 2024 | $539.68 | $584.00 | $504.00 | $525.28 | 24,106 |
December 10 2024 | $526.40 | $548.48 | $496.16 | $514.24 | 4,306 |
December 09 2024 | $528.00 | $542.08 | $471.04 | $512.96 | 13,388 |
December 06 2024 | $466.88 | $538.24 | $451.68 | $528.00 | 10,363 |
December 05 2024 | $476.32 | $483.20 | $449.60 | $464.80 | 1,700 |
December 04 2024 | $468.16 | $478.70 | $449.28 | $470.24 | 6,100 |
December 03 2024 | $454.24 | $480.00 | $440.16 | $464.80 | 3,569 |
December 02 2024 | $464.00 | $464.00 | $426.46 | $451.52 | 4,106 |
November 29 2024 | $448.16 | $458.08 | $432.96 | $458.08 | 8,200 |
November 27 2024 | $430.08 | $443.68 | $393.76 | $432.00 | 8,906 |
November 26 2024 | $363.04 | $424.88 | $363.04 | $415.84 | 6,650 |
November 25 2024 | $403.68 | $406.40 | $367.20 | $381.60 | 12,956 |
Daily pricing data for Fitell Corporation Ordinary Shares dates back to 8/8/2023, and may be incomplete.
