Free Trial

Fitell (FTEL) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free FTEL Stock Alerts
$6.12
-1.88 (-23.50%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Fitell Stock Price Performance

5 Day
Performance
-33.11%
1 Month
Performance
-22.63%
3 Month
Performance
+107.46%
6 Month
Performance
+370.77%
Year-To-Date
Performance
+300.00%
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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

FTEL Stock Chart for Tuesday, April, 30, 2024

FTEL Chart by TradingView

Fitell Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
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
02/26/2024$4.30$4.63
+7.67%		$4.99$4.14141,500 shs$51.49 million
02/23/2024$4.00$4.30
+7.50%		$4.30$3.9016,369 shs$47.82 million
02/22/2024$2.96$4.00
+35.14%		$4.31$3.00185,849 shs$44.48 million
02/21/2024$3.15$2.96
-6.03%		$3.56$2.7643,222 shs$32.92 million
02/20/2024$2.97$3.15
+6.06%		$3.25$2.958,599 shs$35.03 million
02/19/2024$2.97$2.97$2.97$2.781,200 shs$33.03 million
02/16/2024$2.88$2.97
+3.13%		$2.97$2.781,254 shs$33.03 million
02/15/2024$2.98$2.88
-3.36%		$2.88$2.702,924 shs$32.03 million
02/14/2024$3.04$2.98
-1.97%		$2.98$2.738,608 shs$33.14 million
02/13/2024$2.76$3.04
+10.14%		$3.40$2.5266,575 shs$33.81 million
02/12/2024$3.46$2.76
-20.23%		$3.40$2.5623,759 shs$30.69 million
02/09/2024$3.58$3.46
-3.35%		$3.71$3.0626,647 shs$38.48 million
02/08/2024$3.46$3.58
+3.47%		$3.98$3.2337,778 shs$39.81 million
02/07/2024$2.75$3.46
+25.82%		$3.80$2.77210,260 shs$38.48 million
02/06/2024$2.77$2.75
-0.72%		$3.00$2.6097,751 shs$30.58 million
02/05/2024$2.75$2.77
+0.73%		$2.96$2.7741,800 shs$30.80 million
02/02/2024$2.76$2.75
-0.36%		$3.03$2.5882,492 shs$30.58 million
02/01/2024$2.89$2.76
-4.50%		$3.28$2.69114,612 shs$30.69 million
01/31/2024$2.95$2.89
-2.03%		$2.90$2.51102,978 shs$32.14 million
01/30/2024$2.80$2.95
+5.36%		$2.97$2.80114,724 shs$32.80 million
01/29/2024$2.83$2.80
-1.06%		$2.93$2.34101,451 shs$31.14 million

Related Companies:
This page (NASDAQ:FTEL) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
4 coins to be the “Next Bitcoin”
True Market Insiders