Fitell Corporation (FTEL)
NASDAQ: FTEL · Real-Time Price · USD
1.630
-0.070 (-4.12%)
At close: Feb 27, 2026, 4:00 PM EST
1.670
+0.040 (2.45%)
After-hours: Feb 27, 2026, 7:54 PM EST
Fitell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.69 | 1.69 | 1.60 | 1.63 | 1.63 | -4.12% | 19,741 |
| Feb 26, 2026 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | 1.19% | 40,779 |
| Feb 25, 2026 | 1.77 | 1.78 | 1.65 | 1.68 | 1.68 | -4.55% | 35,297 |
| Feb 24, 2026 | 1.73 | 1.80 | 1.72 | 1.76 | 1.76 | 2.33% | 26,023 |
| Feb 23, 2026 | 1.86 | 1.86 | 1.65 | 1.72 | 1.72 | -9.47% | 42,241 |
| Feb 20, 2026 | 2.01 | 2.05 | 1.88 | 1.90 | 1.90 | -5.94% | 17,629 |
| Feb 19, 2026 | 2.01 | 2.08 | 1.96 | 2.02 | 2.02 | 2.02% | 30,520 |
| Feb 18, 2026 | 1.90 | 2.04 | 1.90 | 1.98 | 1.98 | 3.13% | 25,429 |
| Feb 17, 2026 | 2.03 | 2.16 | 1.91 | 1.92 | 1.92 | -3.52% | 25,383 |
| Feb 13, 2026 | 1.93 | 2.05 | 1.93 | 1.99 | 1.99 | 2.58% | 28,125 |
| Feb 12, 2026 | 2.06 | 2.06 | 1.91 | 1.94 | 1.94 | -3.00% | 29,673 |
| Feb 11, 2026 | 2.07 | 2.14 | 1.98 | 2.00 | 2.00 | -4.76% | 35,757 |
| Feb 10, 2026 | 2.27 | 2.28 | 2.04 | 2.10 | 2.10 | -3.23% | 37,784 |
| Feb 9, 2026 | 2.11 | 2.30 | 2.11 | 2.17 | 2.17 | 3.33% | 67,664 |
| Feb 6, 2026 | 1.83 | 2.17 | 1.73 | 2.10 | 2.10 | 11.70% | 195,569 |
| Feb 5, 2026 | 2.04 | 2.10 | 1.86 | 1.88 | 1.88 | -12.56% | 86,266 |
| Feb 4, 2026 | 2.40 | 2.52 | 2.13 | 2.15 | 2.15 | -8.12% | 133,245 |
| Feb 3, 2026 | 2.35 | 2.54 | 2.33 | 2.34 | 2.34 | -6.02% | 54,371 |
| Feb 2, 2026 | 2.44 | 2.59 | 2.22 | 2.49 | 2.49 | 2.05% | 112,715 |
| Jan 30, 2026 | 2.77 | 2.77 | 2.35 | 2.44 | 2.44 | -7.58% | 174,523 |
| Jan 29, 2026 | 2.78 | 2.80 | 2.45 | 2.64 | 2.64 | -7.04% | 209,211 |
| Jan 28, 2026 | 2.93 | 2.97 | 2.65 | 2.84 | 2.84 | -3.89% | 223,502 |
| Jan 27, 2026 | 3.14 | 3.15 | 2.80 | 2.96 | 2.96 | -4.37% | 220,086 |
| Jan 26, 2026 | 3.52 | 3.52 | 2.83 | 3.09 | 3.09 | -12.22% | 545,197 |
| Jan 23, 2026 | 3.66 | 3.85 | 3.40 | 3.52 | 3.52 | 4.45% | 1,432,284 |
| Jan 22, 2026 | 3.27 | 3.55 | 3.16 | 3.37 | 3.37 | 10.49% | 336,458 |
| Jan 21, 2026 | 3.00 | 3.25 | 2.96 | 3.05 | 3.05 | 1.67% | 126,753 |
| Jan 20, 2026 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | -6.83% | 85,182 |
| Jan 16, 2026 | 3.27 | 3.40 | 3.20 | 3.22 | 3.22 | -1.53% | 113,364 |
| Jan 15, 2026 | 3.05 | 3.50 | 3.03 | 3.27 | 3.27 | 8.28% | 172,911 |
| Jan 14, 2026 | 3.13 | 3.18 | 3.01 | 3.02 | 3.02 | -1.63% | 76,677 |
| Jan 13, 2026 | 3.26 | 3.30 | 3.07 | 3.07 | 3.07 | -5.83% | 113,584 |
| Jan 12, 2026 | 3.46 | 3.79 | 3.20 | 3.26 | 3.26 | -8.17% | 125,991 |
| Jan 9, 2026 | 3.51 | 3.65 | 3.30 | 3.55 | 3.55 | 1.43% | 303,992 |
| Jan 8, 2026 | 3.31 | 3.60 | 3.21 | 3.50 | 3.50 | -2.67% | 377,342 |
| Jan 7, 2026 | 3.24 | 3.60 | 2.91 | 3.60 | 3.60 | 10.17% | 220,632 |
| Jan 6, 2026 | 3.44 | 3.55 | 3.20 | 3.26 | 3.26 | -19.21% | 181,770 |
| Jan 5, 2026 | 4.56 | 4.64 | 4.01 | 4.04 | 4.04 | -8.84% | 213,574 |
| Jan 2, 2026 | 4.04 | 4.60 | 4.04 | 4.43 | 4.43 | 13.06% | 144,029 |
| Dec 31, 2025 | 4.88 | 4.96 | 3.75 | 3.92 | 3.92 | -28.19% | 331,628 |
| Dec 30, 2025 | 5.44 | 6.22 | 5.28 | 5.46 | 5.46 | -14.70% | 315,251 |
| Dec 29, 2025 | 7.09 | 7.44 | 6.08 | 6.40 | 5.60 | 9.61% | 3,180,801 |
| Dec 26, 2025 | 5.36 | 6.24 | 5.28 | 5.84 | 5.11 | 7.33% | 630,642 |
| Dec 24, 2025 | 5.28 | 5.63 | 5.28 | 5.44 | 4.76 | -2.84% | 20,550 |
| Dec 23, 2025 | 5.12 | 6.00 | 5.04 | 5.60 | 4.90 | 10.41% | 151,948 |
| Dec 22, 2025 | 5.12 | 5.19 | 4.97 | 5.07 | 4.44 | -0.98% | 32,890 |
| Dec 19, 2025 | 5.32 | 5.34 | 5.07 | 5.12 | 4.48 | -1.16% | 35,847 |
| Dec 18, 2025 | 5.20 | 5.36 | 5.09 | 5.18 | 4.53 | 2.23% | 45,826 |
| Dec 17, 2025 | 5.12 | 5.58 | 4.90 | 5.07 | 4.43 | 1.24% | 85,852 |
| Dec 16, 2025 | 5.30 | 5.52 | 4.88 | 5.01 | 4.38 | -6.62% | 70,218 |
| Dec 15, 2025 | 5.56 | 5.76 | 5.34 | 5.36 | 4.69 | -3.89% | 89,131 |
| Dec 12, 2025 | 5.84 | 5.99 | 5.49 | 5.58 | 4.88 | -3.46% | 68,067 |
| Dec 11, 2025 | 5.78 | 6.62 | 5.56 | 5.78 | 5.06 | -6.35% | 140,002 |
| Dec 10, 2025 | 6.56 | 6.64 | 5.51 | 6.17 | 5.40 | -6.74% | 101,483 |
| Dec 9, 2025 | 6.88 | 7.01 | 6.50 | 6.62 | 5.79 | -4.50% | 111,272 |
| Dec 8, 2025 | 6.71 | 7.40 | 6.52 | 6.93 | 6.06 | 6.27% | 180,513 |
| Dec 5, 2025 | 6.64 | 7.52 | 6.42 | 6.52 | 5.70 | -0.62% | 296,539 |
| Dec 4, 2025 | 7.04 | 7.84 | 6.45 | 6.56 | 5.74 | -13.14% | 309,296 |
| Dec 3, 2025 | 9.80 | 10.56 | 7.55 | 7.55 | 6.61 | -20.67% | 852,513 |
| Dec 2, 2025 | 14.56 | 16.00 | 9.52 | 9.52 | 8.33 | -0.83% | 15,561,069 |
| Dec 1, 2025 | 9.48 | 12.80 | 8.32 | 9.60 | 8.40 | 41.18% | 10,294,238 |
| Nov 28, 2025 | 6.56 | 6.84 | 6.40 | 6.80 | 5.95 | 4.68% | 22,594 |
| Nov 26, 2025 | 5.80 | 6.72 | 5.61 | 6.50 | 5.68 | 11.69% | 14,678 |
| Nov 25, 2025 | 5.60 | 6.40 | 5.33 | 5.82 | 5.09 | 2.39% | 11,877 |
| Nov 24, 2025 | 5.22 | 6.28 | 5.20 | 5.68 | 4.97 | 9.69% | 39,340 |
| Nov 21, 2025 | 5.33 | 5.59 | 4.99 | 5.18 | 4.53 | -0.40% | 9,455 |
| Nov 20, 2025 | 5.71 | 6.32 | 5.12 | 5.20 | 4.55 | -11.69% | 24,310 |
| Nov 19, 2025 | 6.20 | 6.45 | 5.71 | 5.89 | 5.15 | -9.83% | 16,274 |
| Nov 18, 2025 | 6.24 | 6.67 | 6.24 | 6.53 | 5.71 | 1.71% | 15,258 |
| Nov 17, 2025 | 7.28 | 7.28 | 6.24 | 6.42 | 5.62 | -7.87% | 19,799 |
| Nov 14, 2025 | 6.64 | 7.58 | 6.40 | 6.97 | 6.10 | -2.09% | 25,252 |
| Nov 13, 2025 | 7.20 | 8.08 | 6.72 | 7.12 | 6.23 | -10.15% | 38,601 |
| Nov 12, 2025 | 8.00 | 8.56 | 7.68 | 7.92 | 6.93 | -1.00% | 36,261 |
| Nov 11, 2025 | 8.40 | 8.72 | 8.00 | 8.00 | 7.00 | -10.71% | 70,537 |
| Nov 10, 2025 | 9.76 | 10.56 | 8.48 | 8.96 | 7.84 | -15.15% | 94,631 |
| Nov 7, 2025 | 10.88 | 11.04 | 8.16 | 10.56 | 9.24 | -12.58% | 266,917 |
| Nov 6, 2025 | 27.28 | 27.92 | 11.60 | 12.08 | 10.57 | -31.99% | 8,050,108 |
| Nov 5, 2025 | 16.96 | 18.32 | 16.16 | 17.76 | 15.54 | 4.72% | 7,303 |
| Nov 4, 2025 | 19.20 | 19.68 | 15.36 | 16.96 | 14.84 | -14.52% | 17,466 |
| Nov 3, 2025 | 21.76 | 21.76 | 19.36 | 19.84 | 17.36 | -5.34% | 7,766 |
| Oct 31, 2025 | 21.76 | 21.76 | 20.16 | 20.96 | 18.34 | -3.68% | 8,886 |
| Oct 30, 2025 | 19.52 | 22.40 | 19.20 | 21.76 | 19.04 | 15.25% | 32,225 |
| Oct 29, 2025 | 31.36 | 32.58 | 15.28 | 18.88 | 16.52 | -39.95% | 69,217 |
| Oct 28, 2025 | 34.08 | 34.71 | 30.64 | 31.44 | 27.51 | -6.43% | 6,997 |
| Oct 27, 2025 | 32.24 | 35.12 | 32.24 | 33.60 | 29.40 | 0.72% | 3,418 |
| Oct 24, 2025 | 32.72 | 35.28 | 32.72 | 33.36 | 29.19 | 1.71% | 4,197 |
| Oct 23, 2025 | 32.08 | 35.20 | 32.08 | 32.80 | 28.70 | 2.24% | 6,148 |
| Oct 22, 2025 | 33.60 | 34.48 | 31.52 | 32.08 | 28.07 | -7.82% | 7,863 |
| Oct 21, 2025 | 32.48 | 36.83 | 32.48 | 34.80 | 30.45 | 5.07% | 9,816 |
| Oct 20, 2025 | 32.48 | 34.32 | 31.84 | 33.12 | 28.98 | -2.82% | 8,165 |
| Oct 17, 2025 | 35.36 | 37.48 | 32.16 | 34.08 | 29.82 | -5.54% | 9,158 |
| Oct 16, 2025 | 36.40 | 39.20 | 34.32 | 36.08 | 31.57 | 3.20% | 26,976 |
| Oct 15, 2025 | 35.60 | 37.59 | 33.84 | 34.96 | 30.59 | 2.82% | 25,552 |
| Oct 14, 2025 | 32.24 | 34.56 | 28.32 | 34.00 | 29.75 | 0.71% | 12,129 |
| Oct 13, 2025 | 38.40 | 38.40 | 30.68 | 33.76 | 29.54 | -12.08% | 27,525 |
| Oct 10, 2025 | 38.00 | 40.88 | 37.84 | 38.40 | 33.60 | 5.73% | 27,080 |
| Oct 9, 2025 | 45.04 | 45.20 | 36.08 | 36.32 | 31.78 | -22.92% | 45,641 |
| Oct 8, 2025 | 44.00 | 48.87 | 41.68 | 47.12 | 41.23 | 17.33% | 132,293 |
| Oct 7, 2025 | 39.76 | 41.36 | 36.88 | 40.16 | 35.14 | 0.40% | 177,880 |
| Oct 6, 2025 | 41.04 | 41.04 | 37.92 | 40.00 | 35.00 | -2.53% | 12,705 |