Free Trial

Fitell (FTEL) Stock Chart & Stock Price History

→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad)
Free FTEL Stock Alerts
$16.70
+0.82 (+5.16%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestTrends

Fitell Stock Price Performance

5 Day
Performance
-2.34%
1 Month
Performance
+108.75%
3 Month
Performance
+237.37%
6 Month
Performance
+998.61%
Year-To-Date
Performance
+991.50%
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 Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

FTEL Stock Chart for Tuesday, May, 28, 2024

FTEL Chart by TradingView

Fitell Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
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
02/29/2024$4.95$4.79
-3.23%		$5.06$4.2466,114 shs$53.27 million
02/28/2024$4.98$4.95
-0.60%		$5.01$4.0073,279 shs$55.04 million
02/27/2024$4.63$4.98
+7.56%		$5.82$4.69212,710 shs$55.38 million

Related Companies:
This page (NASDAQ:FTEL) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace