Filtronic plc (FLTCF)
OTCMKTS · Delayed Price · Currency is USD
1.980
+0.090 (4.76%)
At close: Dec 15, 2025
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | 4.76% | 20,379 |
| Dec 12, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -0.53% | 9,919 |
| Dec 11, 2025 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | - | 39,490 |
| Dec 10, 2025 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 3.26% | 16,902 |
| Dec 9, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.08% | 2,000 |
| Dec 8, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 2.76% | 1,020 |
| Dec 5, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | 2.26% | 15,894 |
| Dec 3, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | 0.85% | 15,079 |
| Dec 2, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 4.46% | 1,500 |
| Nov 28, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | 696 |
| Nov 25, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | - | 396 |
| Nov 24, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | 3,400 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.45% | 1,153 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | 1.47% | 6,102 |
| Nov 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 100 |
| Nov 18, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 2,320 |
| Nov 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 900 |
| Nov 12, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | - | 13,400 |
| Nov 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.73% | 3,500 |
| Nov 7, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 0.87% | 11,000 |
| Nov 6, 2025 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | 1.78% | 9,000 |
| Nov 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.15% | 500 |
| Nov 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.41% | 500 |
| Oct 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | 750 |
| Oct 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.28% | 2,000 |
| Oct 22, 2025 | 1.87 | 1.89 | 1.82 | 1.82 | 1.82 | -4.97% | 710 |
| Oct 21, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 4.37% | 650 |
| Oct 20, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 1.39% | 4,873 |
| Oct 16, 2025 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | 1.98% | 19,701 |
| Oct 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | 5,850 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,850 |
| Oct 13, 2025 | 1.76 | 1.76 | 1.66 | 1.70 | 1.70 | -3.95% | 4,180 |
| 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 |