Free Trial

Fitell (FTEL) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free FTEL Stock Alerts
$15.51
-1.52 (-8.93%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestTrends

Fitell Stock Price Performance

5 Day
Performance
-7.13%
1 Month
Performance
+143.87%
3 Month
Performance
+216.53%
6 Month
Performance
+703.63%
Year-To-Date
Performance
+913.73%
Receive FTEL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fitell and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

FTEL Stock Chart for Sunday, June, 2, 2024

FTEL Chart by TradingView

Fitell Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$17.03$15.51
-8.93%		$16.96$14.61459,108 shs$172.47 million
05/30/2024$17.00$17.03
+0.18%		$34.06$11.073.67 million shs$189.37 million
05/29/2024$16.70$17.00
+1.80%		$19.49$14.73675,306 shs$189.04 million
05/28/2024$15.88$16.70
+5.16%		$17.71$14.00566,166 shs$185.70 million
05/27/2024$15.88$15.88$19.42$15.45477,400 shs$176.59 million
05/24/2024$17.10$15.88
-7.13%		$19.42$15.45477,424 shs$176.59 million
05/23/2024$16.83$17.10
+1.60%		$18.70$16.10422,377 shs$190.15 million
05/22/2024$14.66$16.83
+14.80%		$16.99$13.93467,656 shs$187.15 million
05/21/2024$13.29$14.66
+10.31%		$15.50$12.87509,879 shs$163.02 million
05/20/2024$11.50$13.29
+15.57%		$14.34$11.20402,041 shs$147.79 million
05/17/2024$11.10$11.50
+3.60%		$12.41$10.81409,578 shs$127.88 million
05/16/2024$10.47$11.10
+6.02%		$12.78$10.51548,187 shs$123.43 million
05/15/2024$11.11$10.47
-5.76%		$11.27$10.41526,053 shs$116.43 million
05/14/2024$11.89$11.11
-6.56%		$12.70$10.89531,671 shs$123.54 million
05/13/2024$12.37$11.89
-3.88%		$13.68$11.59589,050 shs$132.22 million
05/10/2024$13.57$12.37
-8.84%		$14.38$11.79505,804 shs$137.55 million
05/09/2024$11.30$13.57
+20.09%		$15.00$11.30518,461 shs$150.90 million
05/08/2024$9.38$11.30
+20.47%		$11.36$9.24532,628 shs$125.66 million
05/07/2024$9.24$9.38
+1.52%		$10.28$8.09568,478 shs$104.31 million
05/06/2024$7.72$9.24
+19.69%		$9.76$7.22909,063 shs$102.75 million
05/03/2024$6.36$7.72
+21.38%		$9.36$6.262.31 million shs$85.85 million
05/02/2024$6.55$6.36
-2.90%		$6.60$6.20700,820 shs$70.72 million
05/01/2024$6.31$6.55
+3.80%		$6.80$5.92843,155 shs$72.84 million
04/30/2024$6.12$6.31
+3.10%		$7.31$6.071.09 million shs$70.17 million
04/29/2024$8.00$6.12
-23.50%		$8.00$6.021.31 million shs$68.05 million
04/26/2024$9.15$8.00
-12.57%		$9.26$7.601.05 million shs$88.96 million
04/25/2024$8.82$9.15
+3.74%		$9.33$8.491.06 million shs$101.75 million
04/24/2024$9.14$8.82
-3.50%		$9.04$8.051.09 million shs$98.08 million
04/23/2024$8.96$9.14
+2.01%		$9.90$9.001.13 million shs$101.64 million
04/22/2024$7.65$8.96
+17.12%		$9.10$7.531.17 million shs$99.64 million
04/19/2024$7.79$7.65
-1.80%		$8.07$7.031.01 million shs$85.07 million
04/18/2024$6.84$7.79
+13.89%		$8.47$6.711.14 million shs$86.63 million
04/17/2024$6.85$6.84
-0.15%		$7.00$6.591.16 million shs$76.06 million
04/16/2024$6.82$6.85
+0.44%		$7.20$6.601.08 million shs$76.17 million
04/15/2024$6.82$6.82$7.38$6.421.03 million shs$75.84 million
04/12/2024$6.82$6.82$7.20$6.491.08 million shs$75.84 million
04/11/2024$6.89$6.82
-1.02%		$7.10$6.60888,543 shs$75.84 million
04/10/2024$7.02$6.89
-1.85%		$7.95$6.81813,748 shs$76.62 million
04/09/2024$7.84$7.02
-10.46%		$8.29$7.00783,231 shs$78.06 million
04/08/2024$8.25$7.84
-4.97%		$8.31$7.78825,177 shs$87.18 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$7.33$8.25
+12.55%		$8.59$7.09818,230 shs$91.74 million
04/04/2024$8.90$7.33
-17.64%		$9.20$6.701.14 million shs$81.51 million
04/03/2024$8.55$8.90
+4.09%		$9.19$8.21672,720 shs$98.97 million
04/02/2024$8.43$8.55
+1.42%		$9.05$7.601.09 million shs$95.08 million
04/01/2024$7.91$8.43
+6.57%		$9.15$6.70792,719 shs$93.74 million
03/29/2024$7.91$7.91$8.25$6.80694,025 shs$87.96 million
03/28/2024$6.85$7.91
+15.47%		$8.25$6.80687,547 shs$87.96 million
03/27/2024$6.80$6.85
+0.74%		$7.81$6.01847,552 shs$76.17 million
03/26/2024$6.74$6.80
+0.89%		$7.27$6.59642,557 shs$75.62 million
03/25/2024$6.87$6.74
-1.89%		$7.33$6.40717,640 shs$74.95 million
03/22/2024$7.10$6.87
-3.24%		$7.46$6.73693,436 shs$76.39 million
03/21/2024$6.69$7.10
+6.13%		$7.15$6.32604,900 shs$78.95 million
03/20/2024$7.92$6.69
-15.53%		$8.78$6.64547,628 shs$74.39 million
03/19/2024$6.96$7.92
+13.79%		$8.00$6.57416,459 shs$88.07 million
03/18/2024$6.77$6.96
+2.81%		$6.99$6.12593,133 shs$77.40 million
03/15/2024$6.92$6.77
-2.17%		$7.43$6.60596,581 shs$75.28 million
03/14/2024$6.81$6.92
+1.62%		$7.10$6.62501,797 shs$76.95 million
03/13/2024$6.77$6.81
+0.59%		$7.21$5.93550,420 shs$75.73 million
03/12/2024$6.67$6.77
+1.50%		$7.50$6.32535,391 shs$75.28 million
03/11/2024$6.19$6.67
+7.75%		$7.40$6.08387,506 shs$74.17 million
03/08/2024$5.49$6.19
+12.75%		$6.48$4.95207,144 shs$68.83 million
03/07/2024$5.25$5.49
+4.57%		$5.60$5.17203,398 shs$61.05 million
03/06/2024$4.95$5.25
+6.06%		$5.47$5.00212,735 shs$58.38 million
03/05/2024$5.18$4.95
-4.44%		$5.33$4.8165,342 shs$55.04 million
03/04/2024$4.90$5.18
+5.71%		$5.20$4.7581,585 shs$57.60 million
03/01/2024$4.79$4.90
+2.30%		$4.97$4.5076,230 shs$54.49 million

Related Companies:
This page (NASDAQ:FTEL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders