Filtronic plc (FLTCF)
OTCMKTS · Delayed Price · Currency is USD
1.865
-0.045 (-2.36%)
At close: Sep 4, 2025
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.89 | 1.92 | 1.87 | 1.87 | 1.87 | -2.36% | 56,255 |
| Sep 3, 2025 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 2.41% | 5,500 |
| Sep 2, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -6.52% | 6,199 |
| Aug 29, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.35% | 1,093 |
| Aug 28, 2025 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 3.20% | 5,055 |
| Aug 27, 2025 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | 2.37% | 19,397 |
| Aug 26, 2025 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | 3.89% | 7,530 |
| Aug 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.41% | 1,030 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 1,040 |
| Aug 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | 5,000 |
| Aug 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.26% | 1,000 |
| Aug 14, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | 4.34% | 750 |
| Aug 11, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 1.93% | 10,608 |
| Aug 8, 2025 | 1.77 | 1.81 | 1.74 | 1.81 | 1.81 | - | 1,624 |
| Aug 7, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -2.69% | 3,000 |
| Aug 6, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -2.62% | 6,632 |
| Aug 5, 2025 | 1.94 | 2.00 | 1.91 | 1.91 | 1.91 | -4.50% | 4,701 |
| Aug 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | 100 |
| Aug 1, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | -2.54% | 6,690 |
| Jul 31, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -2.96% | 1,486 |
| Jul 30, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | -0.98% | 2,100 |
| Jul 29, 2025 | 2.06 | 2.07 | 2.05 | 2.05 | 2.05 | 0.74% | 2,435 |
| Jul 28, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | 2.26% | 800 |
| Jul 25, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -4.33% | 4,000 |
| Jul 24, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.45% | 5,600 |
| Jul 23, 2025 | 2.11 | 2.20 | 2.11 | 2.20 | 2.20 | 7.58% | 5,200 |
| Jul 22, 2025 | 2.06 | 2.06 | 1.99 | 2.05 | 2.05 | -1.49% | 7,150 |
| Jul 21, 2025 | 2.11 | 2.16 | 2.03 | 2.08 | 2.08 | -8.55% | 4,849 |
| Jul 18, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 500 |
| Jul 17, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.44% | 100 |
| Jul 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.22% | 483 |
| Jul 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.04% | 630 |
| Jul 14, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 3.75% | 400 |
| Jul 10, 2025 | 2.34 | 2.34 | 2.25 | 2.27 | 2.27 | 0.67% | 863 |
| Jul 9, 2025 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | 4.46% | 5,148 |
| Jul 8, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.57% | 480 |
| Jul 7, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -0.94% | 1,650 |
| Jul 3, 2025 | 2.13 | 2.15 | 2.12 | 2.12 | 2.12 | 7.07% | 3,152 |
| Jul 2, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.12% | 400 |
| Jul 1, 2025 | 2.17 | 2.17 | 2.07 | 2.07 | 2.07 | -6.14% | 139,851 |
| Jun 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 1,364 |
| Jun 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.19% | 100 |
| Jun 26, 2025 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -2.14% | 3,814 |
| Jun 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 735 |
| Jun 20, 2025 | 2.16 | 2.22 | 2.14 | 2.20 | 2.20 | -3.93% | 1,935 |
| Jun 16, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 28.29% | 3,373 |
| Jun 9, 2025 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | -5.56% | 901 |
| Jun 6, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | -4.55% | 4,001 |
| Jun 5, 2025 | 1.96 | 2.00 | 1.92 | 1.98 | 1.98 | 3.94% | 8,940 |
| Jun 4, 2025 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | 4.10% | 9,196 |