Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fitell Corporation - Ordinary Shares (NQ: FTEL )

14.88 +1.03 (+7.47%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 18.98 18.98 13.38 13.85 501,197 -5.58(-28.72%)
Jul 22, 2024 20.00 20.82 18.15 19.43 186,294 -2.70(-12.20%)
Jul 19, 2024 19.40 23.00 19.13 22.13 93,426 +2.44(+12.39%)
Jul 18, 2024 25.59 25.93 19.06 19.69 292,281 -7.08(-26.45%)
Jul 17, 2024 30.00 30.53 26.51 26.77 90,788 -3.53(-11.65%)
Jul 16, 2024 31.00 31.69 30.00 30.30 52,714 -0.35(-1.14%)
Jul 15, 2024 30.89 32.00 30.20 30.65 72,320 +0.65(+2.17%)
Jul 12, 2024 29.99 30.91 29.02 30.00 34,968 +1.01(+3.48%)
Jul 11, 2024 28.58 30.22 28.25 28.99 48,708 -0.63(-2.13%)
Jul 10, 2024 32.39 33.10 29.42 29.62 73,542 -2.84(-8.75%)
Jul 09, 2024 33.80 34.80 31.73 32.46 107,402 +0.17(+0.53%)
Jul 08, 2024 32.49 32.99 31.42 32.29 75,832 -0.02(-0.06%)
Jul 05, 2024 29.06 32.72 29.06 32.31 130,403 +2.96(+10.09%)
Jul 03, 2024 27.60 29.48 27.45 29.35 38,877 +1.48(+5.31%)
Jul 02, 2024 29.05 31.09 27.33 27.87 146,968 -2.73(-8.92%)
Jul 01, 2024 30.45 32.90 29.81 30.60 150,425 +0.21(+0.69%)
Jun 28, 2024 34.23 34.40 27.18 30.39 334,542 -3.39(-10.04%)
Jun 27, 2024 37.03 39.89 28.03 33.78 520,621 -5.11(-13.14%)
Jun 26, 2024 32.00 38.89 32.00 38.89 234,028 +6.49(+20.03%)
Jun 25, 2024 29.26 34.87 29.26 32.40 259,025 +3.20(+10.96%)
Jun 24, 2024 29.55 29.99 27.70 29.20 108,499 -0.56(-1.88%)
Jun 21, 2024 28.58 31.10 27.18 29.76 334,448 +0.76(+2.62%)
Jun 20, 2024 24.81 29.97 24.81 29.00 275,366 +4.25(+17.17%)
Jun 18, 2024 24.13 25.12 23.59 24.75 202,239 +1.45(+6.22%)
Jun 17, 2024 19.62 24.39 19.62 23.30 227,741 +3.50(+17.68%)
Jun 14, 2024 19.86 20.89 19.51 19.80 136,069 +0.14(+0.71%)
Jun 13, 2024 18.00 19.69 18.00 19.66 119,599 +1.23(+6.67%)
Jun 12, 2024 16.04 18.69 15.70 18.43 116,536 +3.18(+20.85%)
Jun 11, 2024 14.70 15.49 14.38 15.25 38,498 +0.47(+3.18%)
Jun 10, 2024 14.57 15.24 14.30 14.78 62,008 +0.23(+1.58%)
Jun 07, 2024 15.81 17.00 14.36 14.55 222,819 -1.44(-9.01%)
Jun 06, 2024 16.04 17.77 15.31 15.99 201,784 -0.92(-5.44%)
Jun 05, 2024 15.25 18.96 15.01 16.91 261,189 +1.31(+8.40%)
Jun 04, 2024 13.53 16.34 13.17 15.60 316,920 +2.07(+15.30%)
Jun 03, 2024 15.22 15.24 12.93 13.53 235,946 -1.98(-12.77%)
May 31, 2024 16.57 16.96 14.61 15.51 459,363 -1.52(-8.93%)
May 30, 2024 17.02 34.06 11.07 17.03 3,667,802 +0.03(+0.18%)
May 29, 2024 15.00 19.49 14.73 17.00 676,074 +0.30(+1.80%)
May 28, 2024 16.55 17.71 14.00 16.70 567,666 +0.82(+5.16%)
May 24, 2024 17.27 19.42 15.45 15.88 477,424 -1.22(-7.13%)
May 23, 2024 17.32 18.70 16.10 17.10 422,525 +0.27(+1.60%)
May 22, 2024 15.00 16.99 13.93 16.83 467,920 +2.17(+14.80%)
May 21, 2024 13.00 15.50 12.87 14.66 509,996 +1.37(+10.31%)
May 20, 2024 11.63 14.34 11.20 13.29 402,584 +1.79(+15.57%)
May 17, 2024 10.99 12.41 10.81 11.50 409,578 +0.40(+3.60%)
May 16, 2024 10.80 12.78 10.51 11.10 548,198 +0.63(+6.02%)
May 15, 2024 10.90 11.27 10.41 10.47 565,459 -0.64(-5.76%)
May 14, 2024 12.40 12.70 10.89 11.11 531,703 -0.78(-6.56%)
May 13, 2024 12.00 13.68 11.59 11.89 589,311 -0.48(-3.88%)
May 10, 2024 13.57 14.38 11.79 12.37 506,004 -1.20(-8.84%)
May 09, 2024 11.30 15.00 11.30 13.57 518,471 +2.27(+20.09%)
May 08, 2024 9.280 11.36 9.240 11.30 532,935 +1.92(+20.47%)
May 07, 2024 9.000 10.28 8.090 9.380 569,578 +0.14(+1.52%)
May 06, 2024 7.450 9.760 7.220 9.240 911,593 +1.52(+19.69%)
May 03, 2024 6.650 9.360 6.260 7.720 2,309,257 +1.36(+21.38%)
May 02, 2024 6.550 6.600 6.200 6.360 701,432 -0.19(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.