Filtronic plc (FLTCF)
OTCMKTS · Delayed Price · Currency is USD
3.150
-0.670 (-17.54%)
At close: Jun 26, 2026
FLTCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.43 | 3.43 | 3.09 | 3.15 | 3.15 | -17.54% | 681,209 |
| Jun 25, 2026 | 4.02 | 4.07 | 3.76 | 3.82 | 3.82 | -6.37% | 418,719 |
| Jun 24, 2026 | 4.29 | 4.29 | 3.88 | 4.08 | 4.08 | -9.53% | 701,392 |
| Jun 23, 2026 | 4.93 | 4.93 | 4.35 | 4.51 | 4.51 | -11.92% | 378,060 |
| Jun 22, 2026 | 5.04 | 5.20 | 4.93 | 5.12 | 5.12 | 4.70% | 552,231 |
| Jun 18, 2026 | 4.89 | 5.08 | 4.84 | 4.89 | 4.89 | 0.21% | 294,184 |
| Jun 17, 2026 | 5.01 | 5.45 | 4.80 | 4.88 | 4.88 | -1.82% | 396,460 |
| Jun 16, 2026 | 4.52 | 5.11 | 4.51 | 4.97 | 4.97 | 11.31% | 627,337 |
| Jun 15, 2026 | 4.47 | 4.65 | 4.40 | 4.47 | 4.47 | 2.53% | 394,427 |
| Jun 12, 2026 | 4.76 | 4.92 | 4.29 | 4.36 | 4.36 | 3.94% | 1,330,905 |
| Jun 11, 2026 | 4.60 | 4.70 | 4.02 | 4.19 | 4.19 | -0.24% | 1,105,942 |
| Jun 10, 2026 | 4.63 | 4.63 | 4.15 | 4.20 | 4.20 | -11.76% | 1,009,738 |
| Jun 9, 2026 | 5.37 | 5.46 | 4.50 | 4.76 | 4.76 | -10.86% | 1,285,124 |
| Jun 8, 2026 | 5.00 | 5.48 | 5.00 | 5.34 | 5.34 | 8.76% | 1,706,030 |
| Jun 5, 2026 | 5.13 | 5.49 | 4.56 | 4.91 | 4.91 | 9.43% | 4,052,037 |
| Jun 4, 2026 | 4.61 | 4.61 | 4.33 | 4.49 | 4.49 | 12.58% | 445,391 |
| Jun 3, 2026 | 4.30 | 4.30 | 3.88 | 3.99 | 3.99 | -19.97% | 1,621,064 |
| Jun 2, 2026 | 5.14 | 5.14 | 4.85 | 4.98 | 4.98 | -8.62% | 514,764 |
| Jun 1, 2026 | 5.74 | 5.74 | 5.32 | 5.45 | 5.45 | 4.61% | 569,117 |
| May 29, 2026 | 5.02 | 5.74 | 5.02 | 5.21 | 5.21 | 4.72% | 496,739 |
| May 28, 2026 | 5.30 | 5.39 | 4.90 | 4.98 | 4.98 | -7.87% | 761,181 |
| May 27, 2026 | 5.99 | 5.99 | 5.31 | 5.40 | 5.40 | -5.26% | 810,781 |
| May 26, 2026 | 5.40 | 5.70 | 5.32 | 5.70 | 5.70 | 13.21% | 1,082,417 |
| May 22, 2026 | 5.39 | 5.39 | 4.88 | 5.04 | 5.04 | -8.12% | 1,053,347 |
| May 21, 2026 | 6.17 | 6.20 | 5.10 | 5.48 | 5.48 | -14.44% | 1,208,624 |
| May 20, 2026 | 6.25 | 6.47 | 6.00 | 6.41 | 6.41 | 1.92% | 795,328 |
| May 19, 2026 | 6.10 | 6.56 | 5.85 | 6.29 | 6.28 | 7.98% | 834,401 |
| May 18, 2026 | 5.47 | 5.90 | 5.43 | 5.82 | 5.82 | 6.01% | 792,952 |
| May 15, 2026 | 5.27 | 5.51 | 5.27 | 5.49 | 5.49 | 2.23% | 233,211 |
| May 14, 2026 | 5.90 | 5.90 | 5.28 | 5.37 | 5.37 | -3.07% | 651,919 |
| May 13, 2026 | 5.25 | 5.64 | 5.00 | 5.54 | 5.54 | 12.03% | 599,787 |
| May 12, 2026 | 5.07 | 5.08 | 4.75 | 4.95 | 4.95 | -5.08% | 539,114 |
| May 11, 2026 | 5.40 | 5.45 | 4.95 | 5.21 | 5.21 | -2.80% | 1,040,644 |
| May 8, 2026 | 5.57 | 5.58 | 5.01 | 5.36 | 5.36 | -4.29% | 639,567 |
| May 7, 2026 | 5.10 | 5.66 | 5.10 | 5.60 | 5.60 | 17.15% | 778,526 |
| May 6, 2026 | 4.49 | 4.90 | 4.35 | 4.78 | 4.78 | 4.60% | 848,459 |
| May 5, 2026 | 5.39 | 5.39 | 4.27 | 4.57 | 4.57 | -22.88% | 1,474,788 |
| May 4, 2026 | 5.99 | 8.50 | 5.42 | 5.93 | 5.93 | 17.79% | 2,598,808 |
| May 1, 2026 | 3.95 | 5.14 | 3.90 | 5.03 | 5.03 | 29.67% | 598,251 |
| Apr 30, 2026 | 3.92 | 3.94 | 3.75 | 3.88 | 3.88 | 3.74% | 42,834 |
| Apr 29, 2026 | 3.68 | 3.74 | 3.58 | 3.74 | 3.74 | 3.74% | 69,262 |
| Apr 28, 2026 | 3.35 | 3.63 | 3.35 | 3.61 | 3.61 | -4.63% | 49,600 |
| Apr 27, 2026 | 4.05 | 4.05 | 3.55 | 3.78 | 3.78 | -9.79% | 102,971 |
| Apr 24, 2026 | 4.00 | 4.19 | 3.90 | 4.19 | 4.19 | 7.85% | 161,514 |
| Apr 23, 2026 | 3.67 | 3.91 | 3.67 | 3.89 | 3.89 | 6.15% | 1,163,145 |
| Apr 22, 2026 | 3.55 | 3.73 | 3.55 | 3.66 | 3.66 | 6.55% | 91,417 |
| Apr 21, 2026 | 3.38 | 3.49 | 3.30 | 3.44 | 3.44 | 1.03% | 59,903 |
| Apr 20, 2026 | 3.23 | 3.44 | 3.15 | 3.40 | 3.40 | 7.94% | 206,258 |
| Apr 17, 2026 | 3.25 | 3.25 | 3.12 | 3.15 | 3.15 | 4.30% | 29,933 |
| Apr 16, 2026 | 2.92 | 3.07 | 2.92 | 3.02 | 3.02 | 4.59% | 15,974 |