Filtronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.61	2.75	2.61	2.70	2.70	-3.23%	6,790
Feb 10, 2026	2.85	2.85	2.79	2.79	2.79	-0.36%	2,166
Feb 9, 2026	2.91	2.91	2.77	2.80	2.80	2.56%	14,643
Feb 6, 2026	2.78	2.79	2.68	2.73	2.73	-1.80%	18,526
Feb 5, 2026	2.78	2.78	2.69	2.78	2.78	6.51%	19,212
Feb 4, 2026	2.67	2.67	2.61	2.61	2.61	1.56%	786
Feb 3, 2026	2.55	2.57	2.55	2.57	2.57	-1.15%	11,590
Feb 2, 2026	2.65	2.66	2.60	2.60	2.60	-0.38%	1,132
Jan 30, 2026	2.61	2.61	2.61	2.61	2.61	-	400
Jan 29, 2026	2.59	2.61	2.56	2.61	2.61	-1.51%	27,630
Jan 28, 2026	2.57	2.65	2.56	2.65	2.65	-2.93%	16,056
Jan 27, 2026	2.76	2.76	2.66	2.73	2.73	-0.73%	6,282
Jan 26, 2026	2.68	2.77	2.68	2.75	2.75	4.76%	20,124
Jan 23, 2026	2.60	2.70	2.60	2.63	2.63	4.58%	14,792
Jan 22, 2026	2.60	2.60	2.51	2.51	2.51	2.66%	1,524
Jan 21, 2026	2.48	2.48	2.44	2.45	2.45	1.03%	3,745
Jan 20, 2026	2.39	2.42	2.32	2.42	2.42	-5.84%	19,257
Jan 16, 2026	2.57	2.57	2.50	2.57	2.57	-0.58%	9,086
Jan 15, 2026	2.62	2.62	2.56	2.59	2.59	-0.58%	4,550
Jan 14, 2026	2.60	2.60	2.60	2.60	2.60	5.05%	1,000
Jan 13, 2026	2.50	2.55	2.45	2.48	2.48	3.13%	9,283
Jan 12, 2026	2.33	2.40	2.27	2.40	2.40	5.17%	22,040
Jan 9, 2026	2.29	2.33	2.28	2.28	2.28	1.42%	1,992
Jan 8, 2026	2.33	2.33	2.25	2.25	2.25	-1.75%	8,700
Jan 7, 2026	2.20	2.29	2.20	2.29	2.29	-4.38%	13,467
Jan 6, 2026	2.36	2.43	2.36	2.40	2.40	-4.20%	12,618
Jan 5, 2026	2.48	2.51	2.39	2.50	2.50	0.81%	17,917
Jan 2, 2026	2.45	2.51	2.43	2.48	2.48	3.33%	9,350
Dec 31, 2025	2.40	2.40	2.38	2.40	2.40	2.13%	11,000
Dec 30, 2025	2.33	2.37	2.27	2.35	2.35	3.98%	16,150
Dec 29, 2025	2.21	2.33	2.21	2.26	2.26	5.85%	16,923
Dec 26, 2025	2.14	2.14	2.14	2.14	2.14	5.17%	2,000
Dec 23, 2025	2.14	2.14	2.03	2.03	2.03	2.53%	1,020
Dec 22, 2025	1.99	2.19	1.98	1.98	1.98	4.76%	6,450
Dec 19, 2025	1.98	1.98	1.89	1.89	1.89	-3.82%	1,500
Dec 18, 2025	2.00	2.03	1.96	1.97	1.97	-3.68%	5,327
Dec 17, 2025	2.00	2.04	2.00	2.04	2.04	-2.86%	17,000
Dec 16, 2025	2.10	2.10	2.10	2.10	2.10	6.06%	1,000
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