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

Fitell Corporation - Ordinary Shares (NQ:FTEL)

0.4910 -0.0290 (-5.58%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 18, 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 (%)
Jun 17, 2025 0.5276 0.5300 0.5011 0.5190 184,668 -0.03(-4.60%)
Jun 16, 2025 0.3600 0.5670 0.3600 0.5440 2,611,561 +0.09(+19.74%)
Jun 13, 2025 0.4640 0.4700 0.4500 0.4543 18,443 -0.03(-6.14%)
Jun 12, 2025 0.5000 0.4985 0.4700 0.4840 39,784 +0.01(+2.98%)
Jun 11, 2025 0.4700 0.4700 0.4501 0.4700 118,482 +0.01(+2.17%)
Jun 10, 2025 0.4595 0.4640 0.4509 0.4600 48,538 -0.00(-0.67%)
Jun 09, 2025 0.4600 0.4800 0.4514 0.4631 35,070 -0.00(-0.90%)
Jun 06, 2025 0.4750 0.4885 0.4200 0.4673 71,325 +0.00(+0.47%)
Jun 05, 2025 0.4600 0.4900 0.4600 0.4651 89,667 -0.01(-3.10%)
Jun 04, 2025 0.4782 0.4961 0.4658 0.4800 47,576 +0.00(+0.02%)
Jun 03, 2025 0.4300 0.4800 0.4300 0.4799 43,937 +0.02(+4.33%)
Jun 02, 2025 0.4700 0.4900 0.4000 0.4600 343,798 +0.01(+2.20%)
May 30, 2025 0.5325 0.5400 0.4300 0.4501 395,588 -0.09(-17.08%)
May 29, 2025 0.5600 0.5600 0.5325 0.5428 34,839 -0.00(-0.24%)
May 28, 2025 0.5300 0.5600 0.5250 0.5441 134,982 +0.00(+0.76%)
May 27, 2025 0.5500 0.5690 0.5310 0.5400 40,672 -0.01(-1.78%)
May 23, 2025 0.5299 0.5700 0.5210 0.5498 54,140 +0.00(+0.29%)
May 22, 2025 0.5090 0.5600 0.5090 0.5482 54,598 +0.02(+3.22%)
May 21, 2025 0.5300 0.5489 0.5300 0.5311 38,237 +0.00(+0.21%)
May 20, 2025 0.5300 0.5500 0.5200 0.5300 49,258 -0.00(-0.19%)
May 19, 2025 0.5519 0.5690 0.5233 0.5310 39,391 -0.04(-6.68%)
May 16, 2025 0.5300 0.5700 0.5113 0.5690 96,161 +0.03(+6.08%)
May 15, 2025 0.4900 0.5390 0.4900 0.5364 68,559 +0.04(+7.28%)
May 14, 2025 0.5179 0.5500 0.4905 0.5000 96,066 -0.00(-0.24%)
May 13, 2025 0.5200 0.5498 0.4901 0.5012 146,037 -0.02(-3.62%)
May 12, 2025 0.5000 0.5200 0.4800 0.5200 191,156 -0.00(-0.90%)
May 09, 2025 0.5400 0.5400 0.5033 0.5247 32,309 -0.00(-0.81%)
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%)
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.