Fitell Corporation - Class A Ordinary Shares (FTEL)

Last Price3.5500

Change+0.0500 (1.43%)

NASDAQ · Last Trade: Jan 11th, 12:47 PM EST

Historical Prices For Fitell Corporation - Class A Ordinary Shares (FTEL)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	3.51	3.65	3.30	3.55	303,992	3.55
1/08/2026	3.31	3.60	3.21	3.50	373,656	3.50
1/07/2026	0.41	0.45	0.36	0.45	1,701,933	0.45
1/06/2026	0.43	0.44	0.40	0.41	1,410,205	0.41
1/05/2026	0.57	0.58	0.50	0.51	1,570,451	0.51
1/02/2026	0.51	0.57	0.51	0.55	1,152,235	0.55
12/31/2025	0.61	0.62	0.47	0.49	2,653,024	0.49
12/30/2025	0.68	0.78	0.66	0.68	2,351,788	0.68
12/29/2025	0.89	0.93	0.76	0.80	25,282,391	0.70
12/26/2025	0.67	0.78	0.66	0.73	5,045,176	0.64
12/24/2025	0.66	0.70	0.66	0.68	164,407	0.59
12/23/2025	0.64	0.75	0.63	0.70	1,213,753	0.61
12/22/2025	0.64	0.65	0.62	0.63	257,316	0.55
12/19/2025	0.67	0.67	0.63	0.64	286,779	0.56
12/18/2025	0.65	0.67	0.64	0.65	360,916	0.57
12/17/2025	0.64	0.70	0.61	0.63	682,675	0.55
12/16/2025	0.66	0.69	0.61	0.63	557,090	0.55
12/15/2025	0.69	0.72	0.67	0.67	709,110	0.59
12/12/2025	0.73	0.75	0.69	0.70	544,537	0.61
12/11/2025	0.72	0.83	0.70	0.72	1,104,785	0.63
12/10/2025	0.82	0.83	0.69	0.77	782,796	0.67
12/09/2025	0.86	0.88	0.81	0.83	876,798	0.72
12/08/2025	0.84	0.93	0.81	0.87	1,416,085	0.76
12/05/2025	0.83	0.94	0.80	0.81	2,372,319	0.71
12/04/2025	0.88	0.98	0.81	0.82	2,412,579	0.72
12/03/2025	1.23	1.32	0.94	0.94	6,593,959	0.83
12/02/2025	1.82	2.00	1.19	1.19	124,190,852	1.04
12/01/2025	1.18	1.60	1.04	1.20	82,139,469	1.05
11/28/2025	0.82	0.85	0.80	0.85	180,757	0.74
11/26/2025	0.72	0.84	0.70	0.81	117,426	0.71
11/25/2025	0.70	0.80	0.67	0.73	86,930	0.64
11/24/2025	0.65	0.79	0.65	0.71	314,654	0.62
11/21/2025	0.67	0.70	0.62	0.65	75,643	0.57
11/20/2025	0.71	0.79	0.64	0.65	193,880	0.57
11/19/2025	0.78	0.81	0.71	0.74	126,698	0.64
11/18/2025	0.78	0.83	0.78	0.82	114,113	0.71
11/17/2025	0.91	0.91	0.78	0.80	154,600	0.70
11/14/2025	0.83	0.95	0.80	0.87	202,016	0.76
11/13/2025	0.90	1.01	0.84	0.89	305,980	0.78
11/12/2025	1.00	1.07	0.96	0.99	280,983	0.87
11/11/2025	1.05	1.09	1.00	1.00	543,745	0.88
11/10/2025	1.22	1.32	1.06	1.12	737,788	0.98
11/07/2025	1.36	1.38	1.02	1.32	2,135,342	1.16
11/06/2025	3.41	3.49	1.45	1.51	64,343,935	1.32
11/05/2025	2.12	2.29	2.02	2.22	58,423	1.94
11/04/2025	2.40	2.46	1.92	2.12	139,731	1.85
11/03/2025	2.72	2.72	2.42	2.48	62,117	2.17
10/31/2025	2.72	2.72	2.52	2.62	71,095	2.29
10/30/2025	2.44	2.80	2.40	2.72	257,704	2.38
10/29/2025	3.92	4.07	1.91	2.36	552,826	2.06
10/28/2025	4.26	4.34	3.83	3.93	55,940	3.44
10/27/2025	4.03	4.39	4.03	4.20	27,351	3.67
10/24/2025	4.09	4.41	4.09	4.17	33,577	3.65
10/23/2025	4.01	4.40	4.01	4.10	49,071	3.59
10/22/2025	4.20	4.31	3.94	4.01	62,679	3.51
10/21/2025	4.06	4.60	4.06	4.35	78,240	3.81
10/20/2025	4.06	4.29	3.98	4.14	63,472	3.62
10/17/2025	4.42	4.68	4.02	4.26	73,270	3.73
10/16/2025	4.55	4.90	4.29	4.51	213,465	3.95
10/15/2025	4.45	4.70	4.23	4.37	202,280	3.82
10/14/2025	4.03	4.32	3.54	4.25	95,333	3.72
10/13/2025	4.80	4.80	3.83	4.22	220,145	3.69