Fitell Corporation (FTEL) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +0.0%
- 3M
- +103.8%
- YTD
- +232.1%
- 1Y
- -76.3%
- 3Y
- -63.8%
- 5Y
- -45.6%
Loading 10-year price history...
FTEL Historical Performance
FTEL Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -36.8%
- 2024 annual price return
- +432.9%
- 2025 annual price return
- -99.7%
- 2026 annual price return
- +194.2%
FTEL Stock Price Trajectory (2023–2026)
As of June 23, 2026, Fitell Corporation (FTEL) trades at $1.84, representing a -76.3% return over the past year. The stock has delivered a -92.9% total return over five years (-45.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $792.00 on December 18, 2024. From this peak, FTEL has corrected -99.8%, currently trading 95% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers XPOF (-15.5% 1Y), PLNT (-50.8% 1Y), and VNET (+60.8% 1Y), FTEL has underperformed the peer group average. Compare FTEL vs XPOF →
FTEL Historical Price Data · from 2023
Rows 1–50 of 652| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-22 | 1.90 | 1.92 | 1.83 | 1.84 | 25K | +103.83% |
| 2026-03-18 | 0.88 | 0.92 | 0.85 | 0.90 | 64K | -2.94% |
| 2026-03-17 | 0.97 | 0.97 | 0.89 | 0.93 | 122K | -13.89% |
| 2026-03-16 | 1.18 | 1.18 | 1.08 | 1.08 | 23K | -7.69% |
| 2026-03-13 | 1.30 | 1.34 | 1.06 | 1.17 | 51K | -38.74% |
| 2026-03-11 | 1.72 | 1.95 | 1.65 | 1.91 | 1.04M | +20.89% |
| 2026-03-10 | 1.58 | 1.61 | 1.44 | 1.58 | 34K | -0.63% |
| 2026-03-09 | 1.63 | 1.69 | 1.56 | 1.59 | 48K | -7.02% |
| 2026-03-06 | 1.42 | 1.75 | 1.41 | 1.71 | 47K | +25.74% |
| 2026-03-05 | 1.38 | 1.52 | 1.35 | 1.36 | 47K | -2.16% |
| 2026-03-04 | 1.37 | 1.41 | 1.34 | 1.39 | 21K | +1.46% |
| 2026-03-03 | 1.38 | 1.44 | 1.33 | 1.37 | 36K | -2.14% |
| 2026-03-02 | 1.58 | 1.58 | 1.38 | 1.40 | 37K | -14.11% |
| 2026-02-27 | 1.69 | 1.69 | 1.60 | 1.63 | 20K | -4.12% |
| 2026-02-26 | 1.70 | 1.75 | 1.65 | 1.70 | 41K | +1.19% |
| 2026-02-25 | 1.77 | 1.78 | 1.65 | 1.68 | 37K | -4.55% |
| 2026-02-24 | 1.73 | 1.80 | 1.72 | 1.76 | 27K | +2.33% |
| 2026-02-23 | 1.86 | 1.86 | 1.65 | 1.72 | 42K | -9.47% |
| 2026-02-20 | 2.02 | 2.05 | 1.89 | 1.90 | 1 | -5.94% |
| 2026-02-19 | 2.01 | 2.07 | 1.96 | 2.02 | 22K | +2.02% |
| 2026-02-18 | 1.92 | 2.00 | 1.90 | 1.98 | 25K | -3.76% |
| 2026-02-17 | 1.93 | 2.16 | 1.93 | 2.06 | 8K | +3.39% |
| 2026-02-13 | 1.93 | 2.05 | 1.93 | 1.99 | 29K | +2.58% |
| 2026-02-12 | 2.06 | 2.06 | 1.91 | 1.94 | 30K | -3.00% |
| 2026-02-11 | 2.07 | 2.14 | 1.98 | 2.00 | 36K | -4.76% |
| 2026-02-10 | 2.27 | 2.28 | 2.04 | 2.10 | 43K | -3.23% |
| 2026-02-09 | 2.11 | 2.30 | 2.11 | 2.17 | 68K | +3.33% |
| 2026-02-06 | 1.83 | 2.17 | 1.73 | 2.10 | 196K | +11.70% |
| 2026-02-05 | 2.04 | 2.10 | 1.86 | 1.88 | 90K | -12.56% |
| 2026-02-04 | 2.40 | 2.52 | 2.13 | 2.15 | 140K | -8.12% |
| 2026-02-03 | 2.35 | 2.54 | 2.33 | 2.34 | 55K | -6.02% |
| 2026-02-02 | 2.44 | 2.58 | 2.22 | 2.49 | 113K | +2.05% |
| 2026-01-30 | 2.77 | 2.77 | 2.35 | 2.44 | 179K | -7.58% |
| 2026-01-29 | 2.78 | 2.80 | 2.45 | 2.64 | 215K | -7.04% |
| 2026-01-28 | 2.93 | 2.96 | 2.65 | 2.84 | 228K | -3.89% |
| 2026-01-27 | 3.14 | 3.15 | 2.80 | 2.96 | 695K | -4.37% |
| 2026-01-26 | 3.52 | 3.52 | 2.83 | 3.09 | 557K | -12.22% |
| 2026-01-24 | 3.66 | 3.85 | 3.40 | 3.52 | 1.43M | 0.00% |
| 2026-01-23 | 3.66 | 3.85 | 3.40 | 3.52 | 1.49M | +4.45% |
| 2026-01-22 | 3.27 | 3.55 | 3.16 | 3.37 | 337K | +10.49% |
| 2026-01-21 | 3.00 | 3.25 | 2.96 | 3.05 | 122K | +1.67% |
| 2026-01-20 | 3.18 | 3.18 | 3.00 | 3.00 | 85K | -6.83% |
| 2026-01-16 | 3.27 | 3.40 | 3.20 | 3.22 | 112K | -1.53% |
| 2026-01-15 | 3.05 | 3.50 | 3.03 | 3.27 | 166K | +8.28% |
| 2026-01-14 | 3.13 | 3.18 | 3.01 | 3.02 | 76K | -1.63% |
| 2026-01-13 | 3.26 | 3.30 | 3.07 | 3.07 | 112K | -5.83% |
| 2026-01-12 | 3.46 | 3.79 | 3.20 | 3.26 | 122K | -8.17% |
| 2026-01-09 | 3.51 | 3.65 | 3.30 | 3.55 | 302K | +1.43% |
| 2026-01-08 | 3.31 | 3.60 | 3.21 | 3.50 | 369K | -2.67% |
| 2026-01-07 | 3.24 | 3.60 | 2.91 | 3.60 | 221K | +791.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FTEL — Frequently Asked Questions
Quick answers to the most common questions about buying FTEL stock.
How has FTEL stock performed recently?
FTEL declined -76.3% over the past year, below its 5-year annualized CAGR of -45.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FTEL's all-time high price?
Fitell Corporation reached $792.00 on 2024-12-18. The 52-week high is $19.20. Current 1-year return of -76.3% places the stock further from historical peaks.
Where can I download FTEL historical price data?
This page provides FTEL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.