Fitell Corporation - Ordinary Shares (NQ: FTEL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	2.800	2.900	2.510	2.890	102,978	-0.06(-2.03%)
Jan 30, 2024	2.800	2.970	2.800	2.950	114,724	+0.13(+4.61%)
Jan 29, 2024	2.340	2.925	2.340	2.820	101,451	-0.01(-0.35%)
Jan 26, 2024	2.880	2.980	2.500	2.830	170,880	-0.03(-1.05%)
Jan 25, 2024	2.660	3.008	2.540	2.860	184,109	+0.03(+1.06%)
Jan 24, 2024	2.520	2.900	2.320	2.830	79,625	+0.23(+8.85%)
Jan 23, 2024	2.540	2.760	2.390	2.600	193,228	+0.01(+0.39%)
Jan 22, 2024	1.800	2.650	1.800	2.590	484,920	+0.77(+42.31%)
Jan 19, 2024	1.530	1.828	1.530	1.820	126,529	+0.16(+9.64%)
Jan 18, 2024	1.470	1.940	1.400	1.660	661,395	+0.31(+22.96%)
Jan 17, 2024	1.020	1.415	0.9800	1.350	674,785	+0.36(+36.36%)
Jan 16, 2024	1.090	1.090	0.9200	0.9900	17,801	+0.11(+12.50%)
Jan 12, 2024	0.9500	1.010	0.8800	0.8800	19,734	-0.07(-7.51%)
Jan 11, 2024	1.080	1.130	0.9515	0.9515	11,777	-0.09(-8.51%)
Jan 10, 2024	1.190	1.210	1.040	1.040	6,325	-0.16(-13.33%)
Jan 09, 2024	1.390	1.420	1.168	1.200	12,207	-0.12(-9.09%)
Jan 08, 2024	1.340	1.350	1.229	1.320	4,607	+0.02(+1.54%)
Jan 05, 2024	1.410	1.410	1.300	1.300	3,717	+0.02(+1.56%)
Jan 04, 2024	1.150	1.399	1.150	1.280	2,302	+0.00(+0.00%)
Jan 03, 2024	1.600	1.600	1.270	1.280	11,778	-0.36(-21.95%)
Jan 02, 2024	1.520	1.640	1.450	1.640	4,764	+0.11(+7.19%)
Dec 29, 2023	1.500	1.560	1.500	1.530	3,126	+0.06(+4.08%)
Dec 28, 2023	1.510	1.645	1.400	1.470	10,935	-0.06(-3.92%)
Dec 27, 2023	1.434	1.960	1.434	1.530	29,552	+0.12(+8.32%)
Dec 26, 2023	1.710	1.800	1.380	1.413	10,485	-0.35(-19.74%)
Dec 22, 2023	1.720	1.825	1.640	1.760	8,371	+0.01(+0.57%)
Dec 21, 2023	1.770	1.840	1.630	1.750	4,451	-0.01(-0.83%)
Dec 20, 2023	1.690	1.855	1.520	1.765	11,642	-0.03(-1.41%)
Dec 19, 2023	1.710	1.830	1.360	1.790	16,096	+0.04(+2.28%)
Dec 18, 2023	1.590	1.800	1.495	1.750	14,536	+0.10(+6.07%)
Dec 15, 2023	1.700	1.800	1.460	1.650	5,748	-0.29(-14.93%)
Dec 14, 2023	1.577	1.940	1.260	1.940	10,853	+0.25(+14.76%)
Dec 13, 2023	1.780	1.940	1.660	1.690	15,500	-0.20(-10.58%)
Dec 12, 2023	1.890	1.890	1.890	1.890	1,257	-0.01(-0.53%)
Dec 11, 2023	2.060	2.100	1.820	1.900	30,106	-0.13(-6.40%)
Dec 08, 2023	2.130	2.130	1.950	2.030	5,623	+0.01(+0.50%)
Dec 07, 2023	1.640	2.250	1.640	2.020	107,287	+0.60(+42.25%)
Dec 06, 2023	1.140	1.649	1.140	1.420	10,610	+0.08(+5.96%)
Dec 05, 2023	1.640	1.690	1.300	1.340	14,221	-0.37(-21.63%)
Dec 04, 2023	1.810	1.850	1.710	1.710	2,361	-0.22(-11.40%)
Dec 01, 2023	2.130	2.130	1.850	1.930	18,261	-0.23(-10.65%)
Nov 30, 2023	1.940	2.160	1.800	2.160	24,152	+0.12(+6.14%)
Nov 29, 2023	1.590	2.490	1.500	2.035	153,423	+0.51(+33.87%)
Nov 28, 2023	1.860	1.940	1.160	1.520	28,113	-0.24(-13.63%)
Nov 27, 2023	1.860	1.940	1.710	1.760	3,822	-0.10(-5.38%)
Nov 24, 2023	2.200	2.200	1.860	1.860	3,874	-0.37(-16.59%)
Nov 22, 2023	2.450	2.600	2.230	2.230	24,068	-0.24(-9.72%)
Nov 21, 2023	2.550	2.768	2.350	2.470	15,678	-0.20(-7.49%)
Nov 20, 2023	2.750	2.900	2.525	2.670	31,928	-0.11(-3.96%)
Nov 17, 2023	2.870	2.870	2.480	2.780	44,419	-0.06(-2.11%)
Nov 16, 2023	2.630	2.840	2.320	2.840	14,002	-0.12(-4.05%)
Nov 15, 2023	2.630	2.960	2.600	2.960	43,648	+0.41(+16.08%)
Nov 14, 2023	3.000	3.000	2.311	2.550	33,591	-0.70(-21.54%)
Nov 13, 2023	2.620	3.250	2.550	3.250	33,801	+0.45(+16.07%)
Nov 10, 2023	2.060	2.895	2.060	2.800	716,996	+0.67(+31.46%)
Nov 09, 2023	1.520	2.280	1.390	2.130	123,759	+0.48(+29.09%)
Nov 08, 2023	1.300	1.650	1.270	1.650	26,538	+0.29(+21.32%)
Nov 07, 2023	1.190	1.360	1.130	1.360	12,488	+0.26(+23.64%)
Nov 06, 2023	1.098	1.160	1.098	1.100	2,997	-0.10(-8.33%)
Nov 03, 2023	1.180	1.210	1.130	1.200	6,704	-0.00(-0.01%)
Nov 02, 2023	1.130	1.270	1.130	1.200	4,003	+0.07(+6.20%)
Nov 01, 2023	1.040	1.390	0.9900	1.130	32,110	-0.05(-4.24%)
Oct 31, 2023	1.200	1.200	1.180	1.180	4,711	-0.12(-9.23%)
Oct 30, 2023	1.150	1.350	0.9313	1.300	112,982	+0.15(+13.04%)
Oct 27, 2023	1.150	1.150	1.150	1.150	772	-0.04(-3.36%)
Oct 26, 2023	1.210	1.240	1.170	1.190	4,944	+0.00(+0.00%)
Oct 25, 2023	1.240	1.260	1.180	1.190	6,805	-0.02(-1.65%)
Oct 24, 2023	1.230	1.230	1.180	1.210	2,207	+0.03(+2.54%)
Oct 23, 2023	1.170	1.200	1.150	1.180	8,897	+0.01(+0.85%)
Oct 20, 2023	1.160	1.170	1.120	1.170	8,529	+0.01(+0.86%)
Oct 19, 2023	1.170	1.260	1.150	1.160	4,507	-0.00(-0.22%)
Oct 18, 2023	1.158	1.163	1.158	1.163	778	+0.02(+1.98%)
Oct 17, 2023	1.150	1.260	1.140	1.140	26,282	-0.10(-8.06%)
Oct 16, 2023	1.180	1.280	1.150	1.240	6,321	+0.12(+10.71%)
Oct 13, 2023	1.110	1.170	1.020	1.120	9,907	-0.05(-4.27%)
Oct 12, 2023	1.300	1.380	1.120	1.170	35,696	-0.05(-4.10%)
Oct 11, 2023	1.260	1.360	1.220	1.220	20,209	-0.19(-13.48%)
Oct 10, 2023	1.770	1.850	1.270	1.410	52,673	-0.42(-22.95%)
Oct 09, 2023	1.950	1.955	1.830	1.830	2,219	-0.12(-6.15%)
Oct 06, 2023	2.150	2.150	1.950	1.950	1,775	-0.08(-3.94%)
Oct 05, 2023	2.550	2.550	1.805	2.030	85,593	-0.43(-17.48%)
Oct 04, 2023	2.600	2.600	2.460	2.460	2,387	+0.10(+4.24%)
Oct 03, 2023	2.400	2.510	2.360	2.360	12,282	-0.03(-1.30%)
Oct 02, 2023	2.360	2.391	2.360	2.391	941	-0.01(-0.37%)
Sep 29, 2023	2.540	2.540	2.362	2.400	3,717	-0.05(-2.04%)
Sep 28, 2023	2.460	2.630	2.380	2.450	21,255	-0.01(-0.41%)
Sep 27, 2023	2.400	2.560	2.390	2.460	7,496	-0.07(-2.77%)
Sep 26, 2023	2.480	2.530	2.350	2.530	18,151	+0.05(+2.16%)
Sep 25, 2023	2.500	2.477	2.350	2.477	11,672	-0.10(-4.01%)
Sep 22, 2023	2.620	2.640	2.560	2.580	6,946	-0.02(-0.77%)
Sep 21, 2023	2.469	2.700	2.469	2.600	15,419	-0.05(-1.89%)
Sep 20, 2023	2.500	2.700	2.500	2.650	8,736	+0.04(+1.53%)
Sep 19, 2023	2.500	2.610	2.475	2.610	2,282	+0.01(+0.38%)
Sep 18, 2023	2.530	2.780	2.530	2.600	12,300	-0.02(-0.76%)
Sep 15, 2023	2.560	2.620	2.560	2.620	2,037	-0.00(-0.00%)
Sep 14, 2023	2.520	2.680	2.490	2.620	136,502	-0.01(-0.38%)
Sep 13, 2023	2.830	3.000	2.490	2.630	455,770	-0.36(-12.04%)
Sep 12, 2023	2.840	2.990	2.590	2.990	62,659	+0.33(+12.41%)
Sep 11, 2023	2.690			2.660	244,908	+0.05(+1.92%)
Sep 06, 2023				2.610	0	+0.01(+0.38%)
Sep 05, 2023	2.450	2.690	2.450	2.600	177,296	+0.18(+7.44%)
Sep 01, 2023	2.470	2.600	2.395	2.420	566,021	-0.04(-1.48%)
Aug 31, 2023	2.540	2.680	2.390	2.456	416,001	-0.13(-5.16%)
Aug 30, 2023	2.700	2.971	2.450	2.590	27,641	-0.31(-10.69%)
Aug 29, 2023	2.670	2.970	2.650	2.900	20,182	+0.17(+6.22%)
Aug 28, 2023	2.520	2.730	2.400	2.730	5,012	+0.18(+7.06%)
Aug 25, 2023	2.460	2.570	2.460	2.550	17,089	-0.04(-1.54%)
Aug 24, 2023	2.560	2.800	2.311	2.590	98,365	-0.08(-2.81%)
Aug 23, 2023	2.680	2.720	2.643	2.665	313,391	-0.06(-2.37%)
Aug 22, 2023	2.710	2.850	2.470	2.730	180,803	-0.06(-2.16%)
Aug 21, 2023	2.870	2.900	2.740	2.790	198,313	-0.14(-4.78%)
Aug 18, 2023	2.880	3.030	2.820	2.930	61,072	-0.22(-6.98%)
Aug 17, 2023	3.020	3.180	3.000	3.150	46,189	+0.13(+4.30%)
Aug 16, 2023	2.790	3.200	2.750	3.020	129,970	+0.07(+2.37%)
Aug 15, 2023	2.370	3.130	2.220	2.950	256,392	+0.53(+21.90%)
Aug 14, 2023	2.440	2.562	2.310	2.420	34,811	-0.10(-3.92%)
Aug 11, 2023	2.020	2.680	2.020	2.519	133,603	+0.11(+4.51%)
Aug 10, 2023	2.530	2.730	2.400	2.410	258,909	-0.28(-10.41%)
Aug 09, 2023	3.280	3.590	2.690	2.690	750,761	-2.36(-46.73%)

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.