Filtronic plc (FLTCF)
OTCMKTS · Delayed Price · Currency is USD
1.770
+0.050 (2.91%)
At close: Oct 10, 2025
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | 1,280 |
| Oct 9, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 0.70% | 6,953 |
| Oct 8, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -3.67% | 9,994 |
| Oct 7, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -1.50% | 275 |
| Oct 6, 2025 | 1.80 | 1.84 | 1.72 | 1.80 | 1.80 | 0.67% | 29,300 |
| Oct 3, 2025 | 1.83 | 1.86 | 1.79 | 1.79 | 1.79 | 0.73% | 15,338 |
| Oct 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.01% | 1,565 |
| Oct 1, 2025 | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | 8.75% | 2,100 |
| Sep 30, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.63% | 2,415 |
| Sep 29, 2025 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -7.56% | 21,500 |
| Sep 25, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | 0.88% | 12,000 |
| Sep 24, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.89% | 1,301 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -5.59% | 47,408 |
| Sep 19, 2025 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -4.02% | 17,714 |
| Sep 18, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.27% | 2,500 |
| Sep 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 10,000 |
| Sep 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 250 |
| Sep 12, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | 4.28% | 2,325 |
| Sep 10, 2025 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | -2.09% | 6,601 |
| Sep 8, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 2.41% | 11,700 |
| 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 |