Filtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	0.98	0.98	0.98	0.98	0.98	-3.31%	112
Dec 20, 2024	1.01	1.01	1.01	1.01	1.01	4.32%	400
Dec 19, 2024	0.97	0.97	0.97	0.97	0.97	8.32%	111
Dec 12, 2024	0.89	0.89	0.89	0.89	0.89	0.03%	100
Dec 5, 2024	0.89	0.89	0.89	0.89	0.89	-2.88%	500
Dec 3, 2024	0.94	0.94	0.92	0.92	0.92	-	5,800
Dec 2, 2024	0.93	0.93	0.92	0.92	0.92	-4.99%	3,450
Nov 29, 2024	0.97	0.97	0.97	0.97	0.97	3.66%	1,000
Nov 25, 2024	0.93	0.93	0.93	0.93	0.93	-4.64%	1,000
Nov 22, 2024	0.98	0.98	0.98	0.98	0.98	3.31%	1,111
Nov 20, 2024	0.91	0.95	0.91	0.95	0.95	-3.08%	2,115
Nov 18, 2024	0.98	0.98	0.98	0.98	0.98	-0.18%	250
Nov 15, 2024	0.97	0.98	0.97	0.98	0.98	2.93%	3,900
Nov 14, 2024	0.99	0.99	0.95	0.95	0.95	8.02%	700
Nov 11, 2024	0.94	0.94	0.88	0.88	0.88	-7.31%	6,813
Nov 5, 2024	0.95	0.95	0.95	0.95	0.95	-3.64%	550
Nov 4, 2024	0.99	0.99	0.99	0.99	0.99	7.26%	4,993
Oct 16, 2024	0.92	0.92	0.92	0.92	0.92	6.98%	8,835
Jul 31, 2024	0.86	0.86	0.86	0.86	0.86	-5.43%	1,025
Jul 9, 2024	0.91	0.91	0.91	0.91	0.91	1.15%	1,000
Jun 21, 2024	0.90	0.90	0.90	0.90	0.90	-4.26%	550
Jun 20, 2024	0.93	0.94	0.93	0.94	0.94	9.39%	3,785
Jun 4, 2024	0.78	0.86	0.78	0.86	0.86	16.01%	2,825