Fitell Corp (FTEL)
12.37
-1.20
(-8.84%)
USD |
NASDAQ |
May 10, 16:00
12.45
+0.08
(+0.65%)
After-Hours: 20:00
Fitell Price: 12.37 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 13.57 | 14.38 | 11.79 | 12.37 | 505804.0 |
| May 09, 2024 | 11.30 | 15.00 | 11.30 | 13.57 | 518987.0 |
| May 08, 2024 | 9.28 | 11.36 | 9.24 | 11.30 | 532935.0 |
| May 07, 2024 | 9.00 | 10.28 | 8.09 | 9.38 | 569588.0 |
| May 06, 2024 | 7.45 | 9.76 | 7.22 | 9.24 | 914016.0 |
| May 03, 2024 | 6.65 | 9.36 | 6.26 | 7.72 | 2.309M |
| May 02, 2024 | 6.55 | 6.60 | 6.20 | 6.36 | 702012.0 |
| May 01, 2024 | 6.36 | 6.80 | 5.92 | 6.55 | 845853.0 |
| Apr 30, 2024 | 6.17 | 7.31 | 6.070 | 6.31 | 1.087M |
| Apr 29, 2024 | 8.00 | 8.00 | 6.021 | 6.12 | 1.310M |
| Apr 26, 2024 | 9.18 | 9.26 | 7.60 | 8.00 | 1.051M |
| Apr 25, 2024 | 8.87 | 9.33 | 8.49 | 9.15 | 1.057M |
| Apr 24, 2024 | 9.03 | 9.04 | 8.05 | 8.82 | 1.092M |
| Apr 23, 2024 | 9.15 | 9.90 | 9.00 | 9.14 | 1.133M |
| Apr 22, 2024 | 7.53 | 9.10 | 7.53 | 8.96 | 1.170M |
| Apr 19, 2024 | 7.79 | 8.07 | 7.03 | 7.65 | 1.012M |
| Apr 18, 2024 | 6.87 | 8.47 | 6.71 | 7.79 | 1.141M |
| Apr 17, 2024 | 6.78 | 7.00 | 6.59 | 6.84 | 1.163M |
| Apr 16, 2024 | 6.77 | 7.20 | 6.60 | 6.85 | 1.078M |
| Apr 15, 2024 | 6.85 | 7.38 | 6.42 | 6.82 | 1.026M |
| Apr 12, 2024 | 6.80 | 7.20 | 6.490 | 6.82 | 1.080M |
| Apr 11, 2024 | 6.90 | 7.10 | 6.60 | 6.82 | 888546.0 |
| Apr 10, 2024 | 6.85 | 7.95 | 6.81 | 6.89 | 913536.0 |
| Apr 09, 2024 | 7.95 | 8.29 | 7.00 | 7.02 | 825838.0 |
| Apr 08, 2024 | 8.31 | 8.31 | 7.78 | 7.84 | 825189.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.88
Minimum
Jan 12 2024
13.57
Maximum
May 09 2024
3.632
Average
2.655
Median
Price Benchmarks
| OneWater Marine Inc | 24.32 |
| Academy Sports and Outdoors Inc | 56.70 |
| Charles & Colvard Ltd | 0.2856 |
| Brilliant Earth Group Inc | 2.69 |
| Adamas One Corp | 0.30 |
Price Related Metrics
| PS Ratio | 34.55 |
| Price to Book Value | 24.96 |
| Earnings Yield | -3.14% |
| Market Cap | 248.68M |