Fitell (FTEL) Stock Chart & Stock Price History → Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad) Free FTEL Stock Alerts $11.10 +0.63 (+6.02%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media Fitell Stock Price Performance5 Day Performance-10.27%1 Month Performance+62.04%3 Month Performance+273.74%6 Month Performance+290.85%Year-To-Date Performance+625.49% 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 Email Address Ad Crypto 101 MediaShocking $16T Elon Musk Crypto LeakThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details… FTEL Stock Chart for Thursday, May, 16, 2024 FTEL Chart by TradingView Fitell Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$10.47$11.10+6.02%$12.78$10.51548,187 shs$123.43 million05/15/2024$11.11$10.47-5.76%$11.27$10.41526,053 shs$116.43 million05/14/2024$11.89$11.11-6.56%$12.70$10.89531,671 shs$123.54 million05/13/2024$12.37$11.89-3.88%$13.68$11.59589,050 shs$132.22 million05/10/2024$13.57$12.37-8.84%$14.38$11.79505,804 shs$137.55 million05/09/2024$11.30$13.57+20.09%$15.00$11.30518,461 shs$150.90 million Get the Latest News and Ratings for FTEL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fitell and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$9.38$11.30+20.47%$11.36$9.24532,628 shs$125.66 million05/07/2024$9.24$9.38+1.52%$10.28$8.09568,478 shs$104.31 million05/06/2024$7.72$9.24+19.69%$9.76$7.22909,063 shs$102.75 million05/03/2024$6.36$7.72+21.38%$9.36$6.262.31 million shs$85.85 million05/02/2024$6.55$6.36-2.90%$6.60$6.20700,820 shs$70.72 million05/01/2024$6.31$6.55+3.80%$6.80$5.92843,155 shs$72.84 million04/30/2024$6.12$6.31+3.10%$7.31$6.071.09 million shs$70.17 million04/29/2024$8.00$6.12-23.50%$8.00$6.021.31 million shs$68.05 million04/26/2024$9.15$8.00-12.57%$9.26$7.601.05 million shs$88.96 million04/25/2024$8.82$9.15+3.74%$9.33$8.491.06 million shs$101.75 million04/24/2024$9.14$8.82-3.50%$9.04$8.051.09 million shs$98.08 million04/23/2024$8.96$9.14+2.01%$9.90$9.001.13 million shs$101.64 million04/22/2024$7.65$8.96+17.12%$9.10$7.531.17 million shs$99.64 million04/19/2024$7.79$7.65-1.80%$8.07$7.031.01 million shs$85.07 million04/18/2024$6.84$7.79+13.89%$8.47$6.711.14 million shs$86.63 million04/17/2024$6.85$6.84-0.15%$7.00$6.591.16 million shs$76.06 million04/16/2024$6.82$6.85+0.44%$7.20$6.601.08 million shs$76.17 million04/15/2024$6.82$6.82$7.38$6.421.03 million shs$75.84 million04/12/2024$6.82$6.82$7.20$6.491.08 million shs$75.84 million04/11/2024$6.89$6.82-1.02%$7.10$6.60888,543 shs$75.84 million04/10/2024$7.02$6.89-1.85%$7.95$6.81813,748 shs$76.62 million04/09/2024$7.84$7.02-10.46%$8.29$7.00783,231 shs$78.06 million04/08/2024$8.25$7.84-4.97%$8.31$7.78825,177 shs$87.18 million04/05/2024$7.33$8.25+12.55%$8.59$7.09818,230 shs$91.74 million04/04/2024$8.90$7.33-17.64%$9.20$6.701.14 million shs$81.51 million04/03/2024$8.55$8.90+4.09%$9.19$8.21672,720 shs$98.97 million04/02/2024$8.43$8.55+1.42%$9.05$7.601.09 million shs$95.08 million04/01/2024$7.91$8.43+6.57%$9.15$6.70792,719 shs$93.74 million03/29/2024$7.91$7.91$8.25$6.80694,025 shs$87.96 million03/28/2024$6.85$7.91+15.47%$8.25$6.80687,547 shs$87.96 million03/27/2024$6.80$6.85+0.74%$7.81$6.01847,552 shs$76.17 million03/26/2024$6.74$6.80+0.89%$7.27$6.59642,557 shs$75.62 million03/25/2024$6.87$6.74-1.89%$7.33$6.40717,640 shs$74.95 million03/22/2024$7.10$6.87-3.24%$7.46$6.73693,436 shs$76.39 million[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now.03/21/2024$6.69$7.10+6.13%$7.15$6.32604,900 shs$78.95 million03/20/2024$7.92$6.69-15.53%$8.78$6.64547,628 shs$74.39 million03/19/2024$6.96$7.92+13.79%$8.00$6.57416,459 shs$88.07 million03/18/2024$6.77$6.96+2.81%$6.99$6.12593,133 shs$77.40 million03/15/2024$6.92$6.77-2.17%$7.43$6.60596,581 shs$75.28 million03/14/2024$6.81$6.92+1.62%$7.10$6.62501,797 shs$76.95 million03/13/2024$6.77$6.81+0.59%$7.21$5.93550,420 shs$75.73 million03/12/2024$6.67$6.77+1.50%$7.50$6.32535,391 shs$75.28 million03/11/2024$6.19$6.67+7.75%$7.40$6.08387,506 shs$74.17 million03/08/2024$5.49$6.19+12.75%$6.48$4.95207,144 shs$68.83 million03/07/2024$5.25$5.49+4.57%$5.60$5.17203,398 shs$61.05 million03/06/2024$4.95$5.25+6.06%$5.47$5.00212,735 shs$58.38 million03/05/2024$5.18$4.95-4.44%$5.33$4.8165,342 shs$55.04 million03/04/2024$4.90$5.18+5.71%$5.20$4.7581,585 shs$57.60 million03/01/2024$4.79$4.90+2.30%$4.97$4.5076,230 shs$54.49 million02/29/2024$4.95$4.79-3.23%$5.06$4.2466,114 shs$53.27 million02/28/2024$4.98$4.95-0.60%$5.01$4.0073,279 shs$55.04 million02/27/2024$4.63$4.98+7.56%$5.82$4.69212,710 shs$55.38 million02/26/2024$4.30$4.63+7.67%$4.99$4.14141,500 shs$51.49 million02/23/2024$4.00$4.30+7.50%$4.30$3.9016,369 shs$47.82 million02/22/2024$2.96$4.00+35.14%$4.31$3.00185,849 shs$44.48 million02/21/2024$3.15$2.96-6.03%$3.56$2.7643,222 shs$32.92 million02/20/2024$2.97$3.15+6.06%$3.25$2.958,599 shs$35.03 million02/19/2024$2.97$2.97$2.97$2.781,200 shs$33.03 million02/16/2024$2.88$2.97+3.13%$2.97$2.781,254 shs$33.03 million02/15/2024$2.98$2.88-3.36%$2.88$2.702,924 shs$32.03 million Related Companies: Lakeland Industries Stock Price Chart Manitex International Stock Price Chart ARC Document Solutions Stock Price Chart Eos Energy Enterprises Stock Price Chart Hurco Companies Stock Price Chart Unifi Stock Price Chart Vertex Energy Stock Price Chart Ascent Industries Stock Price Chart Trinseo Stock Price Chart Markforged Stock Price Chart Receive FTEL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fitell and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FTEL) was last updated on 5/16/2024 by MarketBeat.com Staff From Our PartnersGold Set to EXPLODE!Gold Safe ExchangeBiden FINISHED On June 13th?Paradigm PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe #1 Investment of the Decade… Porter & CompanyCharles Payne Demystifies OptionsUnstoppable ProsperityWhy Is Gold On a MASSIVE rally? Huge AlertsUrgent Nvidia WarningAltimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fitell Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.