Free Trial

Fitell (FTEL) Stock Chart & Stock Price History

Fitell logo
$0.46 -0.03 (-5.50%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$0.48 +0.01 (+3.01%)
As of 08/22/2025 06:40 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Fitell Stock Price Performance

The Fitell (FTEL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 97.23%, with a year-to-date return of -94.71%. In the past month, the stock has decreased 38.39%, reflecting recent market activity.

As of the latest close, Fitell traded at $0.46 with a market cap of $9.67 million and volume of 41,972 shares.

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.

5 Day
Performance
-14.11%
1 Month
Performance
-38.39%
3 Month
Performance
-15.95%
Year-To-Date
Performance
-94.71%
1 Year
Performance
-97.23%

FTEL Stock Chart for Saturday, August, 23, 2025

Fitell Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$0.49$0.46
-5.50%
$0.48$0.4541,972 shs$9.67 million
08/21/2025$0.48$0.49
+1.88%
$0.50$0.4445,387 shs$10.23 million
08/20/2025$0.52$0.48
-6.94%
$0.49$0.4823,248 shs$10.04 million
08/19/2025$0.54$0.52
-4.13%
$0.54$0.48111,486 shs$11.26 million
08/18/2025$0.48$0.54
+11.73%
$0.55$0.4836,961 shs$11.26 million
08/15/2025$0.50$0.48
-3.56%
$0.51$0.4835,595 shs$10.07 million
08/14/2025$0.47$0.50
+6.23%
$0.56$0.4797,589 shs$10.45 million
08/13/2025$0.49$0.47
-4.47%
$0.49$0.4729,314 shs$9.83 million
08/12/2025$0.47$0.49
+4.73%
$0.50$0.44136,762 shs$10.29 million
08/11/2025$0.48$0.47
-2.97%
$0.49$0.4671,918 shs$9.83 million
08/08/2025$0.52$0.48
-6.88%
$0.52$0.4756,844 shs$10.13 million
08/07/2025$0.52$0.52$0.52$0.5038,280 shs$10.88 million
08/06/2025$0.51$0.52
+1.98%
$0.53$0.5070,852 shs$10.88 million
08/05/2025$0.50$0.51
+2.70%
$0.52$0.49126,771 shs$10.67 million
08/04/2025$0.54$0.50
-7.88%
$0.61$0.49163,211 shs$10.39 million
08/01/2025$0.52$0.54
+3.65%
$0.55$0.50113,981 shs$11.28 million
07/31/2025$0.56$0.52
-7.95%
$0.58$0.50207,732 shs$10.88 million
07/30/2025$0.72$0.56
-21.10%
$0.70$0.54399,518 shs$11.82 million
07/29/2025$0.81$0.72
-11.60%
$0.83$0.69274,427 shs$14.98 million
07/28/2025$0.92$0.81
-12.18%
$0.93$0.78330,132 shs$16.95 million
07/25/2025$0.92$0.92
-0.27%
$0.95$0.85288,836 shs$19.30 million
07/24/2025$0.75$0.92
+23.29%
$1.20$0.768.54 million shs$19.35 million
07/23/2025$0.74$0.75
+0.82%
$0.78$0.66153,956 shs$15.69 million
07/22/2025$0.76$0.74
-2.11%
$0.75$0.7333,702 shs$15.90 million

This page (NASDAQ:FTEL) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners