Filtronic plc (FLTCF)
OTCMKTS · Delayed Price · Currency is USD
1.970
-0.060 (-2.96%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 10.91% | 1,000 |
| May 23, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.85% | 2,111 |
| May 22, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 7,210 |
| May 21, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 2,605 |
| May 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | 1,600 |
| May 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 2,525 |
| May 15, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 9.76% | 2,153 |
| May 13, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -4.62% | 220 |
| May 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.08% | 130 |
| May 9, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 8.16% | 410 |
| May 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 7,800 |
| May 7, 2025 | 1.53 | 1.53 | 1.43 | 1.49 | 1.49 | 6.43% | 7,145 |
| May 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 7,000 |
| May 5, 2025 | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | 5.47% | 1,601 |
| May 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 400 |
| Apr 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 200 |
| Apr 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.59% | 6,077 |
| Apr 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 9.13% | 962 |