Fitell Corporation (FTEL)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:21AM EDT. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 17.27 | 18.55 | 16.92 | 18.00 | 18.00 | 202,202 |
| 23 may 2024 | 17.32 | 18.70 | 16.10 | 17.10 | 17.10 | 422,500 |
| 22 may 2024 | 15.00 | 16.99 | 13.93 | 16.83 | 16.83 | 467,900 |
| 21 may 2024 | 13.00 | 15.50 | 12.87 | 14.66 | 14.66 | 510,000 |
| 20 may 2024 | 11.63 | 14.34 | 11.20 | 13.29 | 13.29 | 403,300 |
| 17 may 2024 | 10.99 | 12.41 | 10.81 | 11.50 | 11.50 | 409,600 |
| 16 may 2024 | 10.80 | 12.78 | 10.51 | 11.10 | 11.10 | 548,200 |
| 15 may 2024 | 10.90 | 11.27 | 10.41 | 10.47 | 10.47 | 565,500 |
| 14 may 2024 | 12.40 | 12.70 | 10.89 | 11.11 | 11.11 | 531,700 |
| 13 may 2024 | 12.00 | 13.68 | 11.59 | 11.89 | 11.89 | 589,300 |
| 10 may 2024 | 13.57 | 14.38 | 11.79 | 12.37 | 12.37 | 505,800 |
| 09 may 2024 | 11.30 | 15.00 | 11.30 | 13.57 | 13.57 | 519,000 |
| 08 may 2024 | 9.28 | 11.36 | 9.24 | 11.30 | 11.30 | 532,900 |
| 07 may 2024 | 9.00 | 10.28 | 8.09 | 9.38 | 9.38 | 569,600 |
| 06 may 2024 | 7.45 | 9.76 | 7.22 | 9.24 | 9.24 | 914,000 |
| 03 may 2024 | 6.65 | 9.36 | 6.26 | 7.72 | 7.72 | 2,309,300 |
| 02 may 2024 | 6.55 | 6.60 | 6.20 | 6.36 | 6.36 | 702,000 |
| 01 may 2024 | 6.36 | 6.80 | 5.92 | 6.55 | 6.55 | 845,800 |
| 30 abr 2024 | 6.17 | 7.31 | 6.07 | 6.31 | 6.31 | 1,086,900 |
| 29 abr 2024 | 8.00 | 8.00 | 6.02 | 6.12 | 6.12 | 1,310,000 |
| 26 abr 2024 | 9.18 | 9.26 | 7.60 | 8.00 | 8.00 | 1,050,600 |
| 25 abr 2024 | 8.87 | 9.33 | 8.49 | 9.15 | 9.15 | 1,056,900 |
| 24 abr 2024 | 9.03 | 9.04 | 8.05 | 8.82 | 8.82 | 1,092,300 |
| 23 abr 2024 | 9.15 | 9.90 | 9.00 | 9.14 | 9.14 | 1,133,200 |
| 22 abr 2024 | 7.53 | 9.10 | 7.53 | 8.96 | 8.96 | 1,170,200 |
| 19 abr 2024 | 7.79 | 8.07 | 7.03 | 7.65 | 7.65 | 1,011,700 |
| 18 abr 2024 | 6.87 | 8.47 | 6.71 | 7.79 | 7.79 | 1,140,800 |
| 17 abr 2024 | 6.78 | 7.00 | 6.59 | 6.84 | 6.84 | 1,162,700 |
| 16 abr 2024 | 6.77 | 7.20 | 6.60 | 6.85 | 6.85 | 1,077,900 |
| 15 abr 2024 | 6.85 | 7.38 | 6.42 | 6.82 | 6.82 | 1,026,400 |
| 12 abr 2024 | 6.80 | 7.20 | 6.49 | 6.82 | 6.82 | 1,079,900 |
| 11 abr 2024 | 6.90 | 7.10 | 6.60 | 6.82 | 6.82 | 888,500 |
| 10 abr 2024 | 6.85 | 7.95 | 6.81 | 6.89 | 6.89 | 913,500 |
| 09 abr 2024 | 7.95 | 8.29 | 7.00 | 7.02 | 7.02 | 825,800 |
| 08 abr 2024 | 8.31 | 8.31 | 7.78 | 7.84 | 7.84 | 825,200 |
| 05 abr 2024 | 7.09 | 8.59 | 7.09 | 8.25 | 8.25 | 818,200 |
| 04 abr 2024 | 8.80 | 9.20 | 6.70 | 7.33 | 7.33 | 1,141,600 |
| 03 abr 2024 | 8.42 | 9.19 | 8.21 | 8.90 | 8.90 | 672,700 |
| 02 abr 2024 | 8.41 | 9.05 | 7.60 | 8.55 | 8.55 | 1,093,100 |
| 01 abr 2024 | 7.90 | 9.15 | 6.70 | 8.43 | 8.43 | 792,700 |
| 28 mar 2024 | 6.80 | 8.25 | 6.80 | 7.91 | 7.91 | 694,000 |
| 27 mar 2024 | 6.73 | 7.81 | 6.01 | 6.85 | 6.85 | 847,600 |
| 26 mar 2024 | 6.73 | 7.27 | 6.59 | 6.80 | 6.80 | 642,600 |
| 25 mar 2024 | 6.72 | 7.33 | 6.40 | 6.74 | 6.74 | 717,600 |
| 22 mar 2024 | 7.18 | 7.46 | 6.73 | 6.87 | 6.87 | 693,400 |
| 21 mar 2024 | 6.59 | 7.15 | 6.32 | 7.10 | 7.10 | 605,200 |
| 20 mar 2024 | 8.15 | 8.78 | 6.64 | 6.69 | 6.69 | 547,600 |
| 19 mar 2024 | 6.82 | 8.00 | 6.57 | 7.92 | 7.92 | 416,700 |
| 18 mar 2024 | 6.59 | 6.99 | 6.12 | 6.96 | 6.96 | 593,100 |
| 15 mar 2024 | 7.10 | 7.43 | 6.60 | 6.77 | 6.77 | 596,600 |
| 14 mar 2024 | 6.88 | 7.10 | 6.62 | 6.92 | 6.92 | 501,800 |
| 13 mar 2024 | 7.02 | 7.20 | 5.93 | 6.81 | 6.81 | 561,000 |
| 12 mar 2024 | 6.62 | 7.50 | 6.32 | 6.77 | 6.77 | 535,400 |
| 11 mar 2024 | 6.08 | 7.40 | 6.08 | 6.67 | 6.67 | 387,500 |
| 08 mar 2024 | 5.61 | 6.48 | 4.95 | 6.19 | 6.19 | 207,300 |
| 07 mar 2024 | 5.26 | 5.60 | 5.17 | 5.49 | 5.49 | 203,400 |
| 06 mar 2024 | 5.17 | 5.47 | 5.00 | 5.25 | 5.25 | 212,700 |
| 05 mar 2024 | 5.33 | 5.33 | 4.81 | 4.95 | 4.95 | 65,300 |
| 04 mar 2024 | 5.00 | 5.20 | 4.75 | 5.18 | 5.18 | 81,500 |
| 01 mar 2024 | 4.80 | 4.97 | 4.50 | 4.90 | 4.90 | 76,300 |
| 29 feb 2024 | 5.06 | 5.06 | 4.24 | 4.79 | 4.79 | 66,100 |
| 28 feb 2024 | 4.43 | 5.01 | 4.00 | 4.95 | 4.95 | 73,300 |
| 27 feb 2024 | 4.95 | 5.82 | 4.68 | 4.85 | 4.85 | 212,700 |
| 26 feb 2024 | 4.25 | 4.99 | 4.14 | 4.63 | 4.63 | 141,500 |
| 23 feb 2024 | 3.90 | 4.30 | 3.90 | 4.30 | 4.30 | 16,400 |
| 22 feb 2024 | 3.00 | 4.31 | 3.00 | 4.00 | 4.00 | 186,700 |
| 21 feb 2024 | 3.19 | 3.56 | 2.76 | 2.96 | 2.96 | 43,200 |
| 20 feb 2024 | 3.03 | 3.25 | 2.95 | 3.15 | 3.15 | 8,600 |
| 16 feb 2024 | 2.78 | 2.97 | 2.78 | 2.97 | 2.97 | 1,300 |
| 15 feb 2024 | 2.76 | 2.85 | 2.70 | 2.82 | 2.82 | 2,900 |
| 14 feb 2024 | 2.95 | 2.98 | 2.73 | 2.98 | 2.98 | 8,600 |
| 13 feb 2024 | 2.79 | 3.40 | 2.52 | 3.04 | 3.04 | 66,600 |
| 12 feb 2024 | 3.22 | 3.40 | 2.56 | 2.76 | 2.76 | 23,800 |
| 09 feb 2024 | 3.71 | 3.71 | 3.06 | 3.46 | 3.46 | 26,600 |
| 08 feb 2024 | 3.35 | 3.98 | 3.23 | 3.58 | 3.58 | 37,800 |
| 07 feb 2024 | 2.77 | 3.80 | 2.77 | 3.46 | 3.46 | 210,400 |
| 06 feb 2024 | 2.90 | 3.00 | 2.60 | 2.75 | 2.75 | 97,800 |
| 05 feb 2024 | 2.96 | 2.96 | 2.77 | 2.77 | 2.77 | 41,800 |
| 02 feb 2024 | 2.58 | 3.03 | 2.58 | 2.75 | 2.75 | 82,500 |
| 01 feb 2024 | 2.69 | 3.28 | 2.69 | 2.76 | 2.76 | 115,300 |
| 31 ene 2024 | 2.80 | 2.90 | 2.51 | 2.89 | 2.89 | 103,000 |
| 30 ene 2024 | 2.80 | 2.97 | 2.80 | 2.95 | 2.95 | 114,700 |
| 29 ene 2024 | 2.34 | 2.92 | 2.34 | 2.82 | 2.82 | 101,500 |
| 26 ene 2024 | 2.88 | 2.98 | 2.50 | 2.83 | 2.83 | 170,700 |
| 25 ene 2024 | 2.66 | 3.01 | 2.54 | 2.86 | 2.86 | 184,700 |
| 24 ene 2024 | 2.52 | 2.90 | 2.32 | 2.83 | 2.83 | 79,600 |
| 23 ene 2024 | 2.54 | 2.76 | 2.39 | 2.60 | 2.60 | 192,200 |
| 22 ene 2024 | 1.80 | 2.65 | 1.80 | 2.59 | 2.59 | 485,400 |
| 19 ene 2024 | 1.53 | 1.83 | 1.53 | 1.82 | 1.82 | 126,000 |
| 18 ene 2024 | 1.47 | 1.94 | 1.40 | 1.66 | 1.66 | 661,900 |
| 17 ene 2024 | 1.02 | 1.41 | 0.98 | 1.35 | 1.35 | 679,700 |
| 16 ene 2024 | 1.09 | 1.09 | 0.92 | 0.99 | 0.99 | 17,800 |
| 12 ene 2024 | 0.95 | 1.01 | 0.88 | 0.88 | 0.88 | 19,700 |
| 11 ene 2024 | 1.08 | 1.13 | 0.95 | 0.95 | 0.95 | 11,800 |
| 10 ene 2024 | 1.19 | 1.21 | 1.04 | 1.04 | 1.04 | 6,300 |
| 09 ene 2024 | 1.39 | 1.42 | 1.17 | 1.20 | 1.20 | 12,200 |
| 08 ene 2024 | 1.34 | 1.35 | 1.23 | 1.32 | 1.32 | 4,600 |
| 05 ene 2024 | 1.41 | 1.41 | 1.30 | 1.30 | 1.30 | 3,700 |
| 04 ene 2024 | 1.15 | 1.40 | 1.15 | 1.28 | 1.28 | 2,300 |
| 03 ene 2024 | 1.60 | 1.60 | 1.27 | 1.28 | 1.28 | 11,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.