GMEX ROBOTICS Corp. Class A
FTELNASDAQConsumer Cyclical
$1.84
+$0.01(+0.55%)
Market Cap$293793
P/E Ratio—
52W High$153.6
52W Low$0.8595
GMEX ROBOTICS Corp. Class A（FTEL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ftel · 日线历史（复权）· FMP · 截至 2026年6月4日
5-Year High5Y
$6,336.00
Dec 18, 2024
-100.0% from here
5-Year Low5Y
$0.4515
Apr 10, 2026
+307.5% from low
IPO Priceadj.
$309.76
Aug 8, 2023
-99.4% since IPO
1 Year Ago
$59.28
Jun 9, 2025
-96.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FTEL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | $1.02 | $1.21 | $1.00 | $1.10 | $1.10 | 1.6M | +7.84% |
| Jun 3, 2026 | $1.14 | $1.24 | $1.09 | $1.15 | $1.15 | 1.9M | +0.88% |
| Jun 2, 2026 | $1.21 | $1.32 | $1.10 | $1.28 | $1.28 | 21.9M | +5.79% |
| Jun 1, 2026 | $1.30 | $1.31 | $1.07 | $1.15 | $1.15 | 3.2M | -11.54% |
| May 29, 2026 | $2.22 | $2.25 | $1.45 | $1.47 | $1.47 | 39.3M | -33.78% |
| May 28, 2026 | $1.89 | $1.98 | $1.73 | $1.77 | $1.77 | 5.3M | -6.35% |
| May 27, 2026 | $1.88 | $1.89 | $1.74 | $1.75 | $1.75 | 52K | -6.91% |
| May 26, 2026 | $1.93 | $1.95 | $1.82 | $1.86 | $1.86 | 91K | -3.63% |
| May 22, 2026 | $1.90 | $1.94 | $1.83 | $1.91 | $1.91 | 70K | +0.53% |
| May 21, 2026 | $1.82 | $1.90 | $1.73 | $1.83 | $1.83 | 118K | +0.55% |
| May 20, 2026 | $1.82 | $1.83 | $1.68 | $1.76 | $1.76 | 117K | -3.30% |
| May 19, 2026 | $2.00 | $2.02 | $1.71 | $1.71 | $1.71 | 122K | -14.50% |
| May 18, 2026 | $1.78 | $2.10 | $1.66 | $2.00 | $2.00 | 277K | +12.36% |
| May 15, 2026 | $1.83 | $1.99 | $1.80 | $1.80 | $1.80 | 126K | -1.64% |
| May 14, 2026 | $1.65 | $2.01 | $1.65 | $1.90 | $1.90 | 364K | +15.15% |
| May 13, 2026 | $1.59 | $1.71 | $1.55 | $1.63 | $1.63 | 152K | +2.52% |
| May 12, 2026 | $1.83 | $1.83 | $1.44 | $1.58 | $1.58 | 192K | -13.66% |
| May 11, 2026 | $1.96 | $2.01 | $1.80 | $1.80 | $1.80 | 252K | -8.16% |
| May 8, 2026 | $1.86 | $2.34 | $1.74 | $2.02 | $2.02 | 2.3M | +8.60% |
| May 7, 2026 | $2.00 | $2.49 | $1.91 | $2.17 | $2.17 | 1.8M | +8.50% |
Showing 1–20 of 698 records
Annual Stock Price Performance · FTEL
Jan 1 → Dec 31 · 4 years2026-72.8%$4.04 → $1.10
-72.8%
2025-99.6%$1114.88 → $3.92
-99.6%
2024+475.0%$194.56 → $1118.72
+475.0%
2023-37.3%$312.32 → $195.84
-37.3%
Best Year2024 · +475.0%
Worst Year2025 · -99.6%
Positive Years1 / 4
Avg Annual Return+66.3%
4Y Total Return-99.6%
4Y CAGR~-75.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.89+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$409.69+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$310.39+0.00%
Mkt Cap $309.5B
Alibaba Group Holding Limited
BABA
$119.92+0.00%
Mkt Cap $279.9B
Toyota Motor Corporation
TM
$178.83+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$277.94+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.70+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$162.95+0.00%
Mkt Cap $126.3B
Lowe's Companies, Inc.
LOW
$208.70+0.00%
Mkt Cap $117.0B
PDD Holdings Inc.
PDD
$82.36+0.00%
Mkt Cap $115.6BWhat If You Invested in FTEL?
If you invested $1,000 in FTEL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6
Total Return-99.4%
CAGR~-81.9% / yr
Profit$-994
Based on Aug 8, 2023 · $309.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GMEX ROBOTICS Corp. Class A（FTEL）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FTEL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FTEL 历史股价FMP 日线复权 OHLCV