Filtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.57	2.60	2.55	2.55	2.55	-4.22%	1,560
Mar 12, 2026	2.70	2.70	2.63	2.66	2.66	-0.11%	8,923
Mar 11, 2026	2.66	2.66	2.66	2.66	2.66	3.50%	216
Mar 10, 2026	2.57	2.57	2.57	2.57	2.57	3.63%	8,322
Mar 9, 2026	2.50	2.53	2.40	2.48	2.48	-4.62%	5,850
Mar 6, 2026	2.64	2.64	2.55	2.60	2.60	-3.13%	12,191
Mar 5, 2026	2.66	2.68	2.64	2.68	2.68	1.86%	19,651
Mar 4, 2026	2.71	2.71	2.64	2.64	2.64	3.33%	653
Mar 3, 2026	2.62	2.62	2.53	2.55	2.55	-4.67%	11,056
Mar 2, 2026	2.72	2.72	2.68	2.68	2.68	-3.43%	5,250
Feb 27, 2026	2.67	2.77	2.67	2.77	2.77	1.28%	6,929
Feb 26, 2026	2.72	2.74	2.71	2.74	2.74	-0.91%	4,100
Feb 25, 2026	2.74	2.76	2.74	2.76	2.76	1.47%	10,750
Feb 24, 2026	2.68	2.72	2.68	2.72	2.72	-0.18%	2,664
Feb 20, 2026	2.73	2.73	2.73	2.73	2.73	-0.18%	3,850
Feb 19, 2026	2.73	2.73	2.73	2.73	2.73	-1.27%	2,181
Feb 18, 2026	2.77	2.80	2.77	2.77	2.77	2.22%	6,939
Feb 17, 2026	2.71	2.71	2.71	2.71	2.71	-0.18%	139
Feb 13, 2026	2.64	2.76	2.64	2.71	2.71	1.31%	7,200
Feb 12, 2026	2.68	2.68	2.68	2.68	2.68	-0.93%	500
Feb 11, 2026	2.61	2.75	2.61	2.70	2.70	-3.23%	6,790
Feb 10, 2026	2.85	2.85	2.79	2.79	2.79	-0.36%	2,166
Feb 9, 2026	2.91	2.91	2.77	2.80	2.80	2.56%	14,643
Feb 6, 2026	2.78	2.79	2.68	2.73	2.73	-1.80%	18,526
Feb 5, 2026	2.78	2.78	2.69	2.78	2.78	6.51%	19,212
Feb 4, 2026	2.67	2.67	2.61	2.61	2.61	1.56%	786
Feb 3, 2026	2.55	2.57	2.55	2.57	2.57	-1.15%	11,590
Feb 2, 2026	2.65	2.66	2.60	2.60	2.60	-0.38%	1,132
Jan 30, 2026	2.61	2.61	2.61	2.61	2.61	-	400
Jan 29, 2026	2.59	2.61	2.56	2.61	2.61	-1.51%	27,630
Jan 28, 2026	2.57	2.65	2.56	2.65	2.65	-2.93%	16,056
Jan 27, 2026	2.76	2.76	2.66	2.73	2.73	-0.73%	6,282
Jan 26, 2026	2.68	2.77	2.68	2.75	2.75	4.76%	20,124
Jan 23, 2026	2.60	2.70	2.60	2.63	2.63	4.58%	14,792
Jan 22, 2026	2.60	2.60	2.51	2.51	2.51	2.66%	1,524
Jan 21, 2026	2.48	2.48	2.44	2.45	2.45	1.03%	3,745
Jan 20, 2026	2.39	2.42	2.32	2.42	2.42	-5.84%	19,257
Jan 16, 2026	2.57	2.57	2.50	2.57	2.57	-0.58%	9,086
Jan 15, 2026	2.62	2.62	2.56	2.59	2.59	-0.58%	4,550
Jan 14, 2026	2.60	2.60	2.60	2.60	2.60	5.05%	1,000
Jan 13, 2026	2.50	2.55	2.45	2.48	2.48	3.13%	9,283
Jan 12, 2026	2.33	2.40	2.27	2.40	2.40	5.17%	22,040
Jan 9, 2026	2.29	2.33	2.28	2.28	2.28	1.42%	1,992
Jan 8, 2026	2.33	2.33	2.25	2.25	2.25	-1.75%	8,700
Jan 7, 2026	2.20	2.29	2.20	2.29	2.29	-4.38%	13,467
Jan 6, 2026	2.36	2.43	2.36	2.40	2.40	-4.20%	12,618
Jan 5, 2026	2.48	2.51	2.39	2.50	2.50	0.81%	17,917
Jan 2, 2026	2.45	2.51	2.43	2.48	2.48	3.33%	9,350
Dec 31, 2025	2.40	2.40	2.38	2.40	2.40	2.13%	11,000
Dec 30, 2025	2.33	2.37	2.27	2.35	2.35	3.98%	16,150