ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

FTEL Fitell Corporation

10.34
-0.35 (-3.27%)
Jan 11 2025 - Closed
Delayed by 15 minutes

FTEL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 10 2025 10.34 -0.35 -3.27% 10.30 11.00 9.94 303,850
Jan 08 2025 10.69 1.78 19.98% 8.8787 11.73 8.695 324,755
Jan 07 2025 8.91 -0.04 -0.45% 8.85 9.70 8.80 105,609
Jan 06 2025 8.95 -0.59 -6.18% 9.30 9.30 8.50 65,900
Jan 03 2025 9.54 -0.11 -1.14% 9.60 9.61 9.01 74,573
Jan 02 2025 9.65 0.91 10.41% 8.71 9.90 8.70 86,212
Dec 31 2024 8.74 -0.30 -3.32% 9.05 9.4256 8.57 39,974
Dec 30 2024 9.04 0.36 4.15% 8.85 9.255 7.60 66,911
Dec 27 2024 8.68 0.08 0.93% 9.005 9.31 8.51 50,956
Dec 26 2024 8.60 0.14 1.65% 8.53 9.14 7.695 116,408
Dec 24 2024 8.46 -1.11 -11.60% 9.80 9.8061 8.01 179,478
Dec 23 2024 9.57 3.77 65.00% 6.00 10.94 6.00 747,019
Dec 20 2024 5.80 0.53 10.06% 5.01 5.89 5.01 187,942
Dec 19 2024 5.27 -1.73 -24.71% 7.64 7.90 4.62 1,740,644
Dec 18 2024 7.00 -31.39 -81.77% 29.00 49.50 5.00 1,675,408
Dec 17 2024 38.39 8.49 28.39% 30.90 38.39 24.53 387,087
Dec 16 2024 29.90 1.27 4.44% 28.99 30.75 27.10 126,019
Dec 13 2024 28.63 -0.38 -1.31% 29.215 29.9199 27.50 183,835
Dec 12 2024 29.01 -3.82 -11.64% 33.38 34.76 27.40 537,585
Dec 11 2024 32.83 0.69 2.15% 32.72 36.50 31.50 384,741
Dec 10 2024 32.14 0.08 0.25% 32.60 34.28 31.01 67,227
Dec 09 2024 32.06 -0.94 -2.85% 33.88 33.88 29.44 212,501
Dec 06 2024 33.00 3.95 13.60% 29.05 33.64 28.23 165,674
Dec 05 2024 29.05 -0.34 -1.16% 28.62 30.20 28.10 26,614
Dec 04 2024 29.39 0.34 1.17% 28.80 29.625 28.08 96,548
Dec 03 2024 29.05 0.83 2.94% 28.26 30.00 27.51 56,645
Dec 02 2024 28.22 -0.41 -1.43% 29.00 29.00 26.6537 65,405
Nov 29 2024 28.63 1.63 6.04% 28.01 28.63 27.06 131,237
Nov 27 2024 27.00 1.01 3.89% 26.88 27.73 24.61 142,495
Nov 26 2024 25.99 2.14 8.97% 23.38 26.555 23.00 105,416
Nov 25 2024 23.85 -1.38 -5.47% 24.80 25.345 22.95 205,779
Nov 22 2024 25.23 1.38 5.79% 24.04 26.8448 24.04 112,638
Nov 21 2024 23.85 -5.90 -19.83% 29.40 31.38 22.48 283,049
Nov 20 2024 29.75 -2.37 -7.38% 33.35 35.00 27.16 828,836
Nov 19 2024 32.12 0.72 2.29% 31.555 35.50 29.5001 463,289
Nov 18 2024 31.40 -4.85 -13.38% 36.02 39.88 30.70 385,784
Nov 15 2024 36.25 8.14 28.96% 28.20 36.69 28.20 358,291
Nov 14 2024 28.11 -0.09 -0.32% 28.19 28.99 27.00 81,810
Nov 13 2024 28.20 -1.80 -6.00% 30.308 30.81 27.03 177,471
Nov 12 2024 30.00 -0.50 -1.64% 29.85 32.78 29.30 101,928
Nov 11 2024 30.50 -0.50 -1.61% 32.20 32.20 28.145 81,350
Nov 08 2024 31.00 3.46 12.56% 27.05 32.375 27.05 80,304
Nov 07 2024 27.54 -3.73 -11.93% 31.00 32.15 25.04 112,807
Nov 06 2024 31.27 -1.32 -4.05% 34.3659 34.83 30.80 60,753
Nov 05 2024 32.59 2.83 9.51% 29.65 33.99 29.65 58,248
Nov 04 2024 29.76 -0.70 -2.30% 30.61 31.71 28.68 73,674
Nov 01 2024 30.46 -1.66 -5.17% 32.49 32.49 29.5372 66,811
Oct 31 2024 32.12 -1.89 -5.56% 33.96 35.97 31.51 69,457
Oct 30 2024 34.01 -1.93 -5.37% 35.2248 37.50 32.78 101,633
Oct 29 2024 35.94 4.62 14.75% 32.89 36.53 32.24 113,773
Oct 28 2024 31.32 -0.85 -2.64% 34.21 37.44 30.08 141,026
Oct 25 2024 32.17 9.89 44.39% 22.71 37.36 22.71 552,458
Oct 24 2024 22.28 1.16 5.49% 21.31 22.90 20.51 70,508
Oct 23 2024 21.12 -0.22 -1.03% 21.8799 21.925 20.50 56,027
Oct 22 2024 21.34 -1.07 -4.77% 22.485 24.00 21.00 105,751
Oct 21 2024 22.41 4.11 22.46% 18.20 26.65 18.20 450,726
Oct 18 2024 18.30 0.40 2.23% 18.07 18.30 17.65 10,930
Oct 17 2024 17.90 -0.24 -1.32% 18.29 18.33 17.5756 74,060
Oct 16 2024 18.14 0.91 5.28% 17.16 18.40 16.4775 66,763
Oct 15 2024 17.23 0.69 4.17% 16.55 17.49 16.492 110,294
Oct 14 2024 16.54 -0.34 -2.01% 16.83 17.10 16.15 42,926

Your Recent History

Delayed Upgrade Clock