Filtronic plc (FLTCF)
OTCMKTS
· Delayed Price · Currency is USD
2.265
+0.015 (0.67%)
At close: Jul 10, 2025
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 200 |
| Apr 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 8,771 |
| Apr 4, 2025 | 1.25 | 1.25 | 1.14 | 1.14 | 1.14 | -24.00% | 4,700 |
| Mar 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Mar 26, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 8.30% | 438 |
| Mar 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.67% | 350 |
| Mar 18, 2025 | 1.68 | 1.68 | 1.50 | 1.50 | 1.50 | -1.32% | 700 |
| Mar 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 9.75% | 559 |
| Mar 14, 2025 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | 10.80% | 1,940 |
| Mar 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -9.75% | 200 |
| Mar 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -13.44% | 3,000 |
| Mar 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 12.28% | 1,350 |
| Mar 4, 2025 | 1.26 | 1.43 | 1.26 | 1.43 | 1.43 | 14.00% | 1,400 |
| Feb 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -11.35% | 500 |
| Feb 26, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 450 |