Filtronic plc (FLTCF)
OTCMKTS · Delayed Price · Currency is USD
3.090
-0.031 (-0.99%)
At close: Sep 1, 2026
FLTCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.00 | 3.20 | 2.89 | 3.09 | 3.09 | -0.99% | 247,541 |
| Aug 31, 2026 | 3.15 | 3.22 | 3.00 | 3.12 | 3.12 | -2.16% | 62,001 |
| Aug 28, 2026 | 3.10 | 3.20 | 3.10 | 3.19 | 3.19 | 2.24% | 34,191 |
| Aug 27, 2026 | 3.10 | 3.26 | 3.10 | 3.12 | 3.12 | -1.58% | 63,115 |
| Aug 26, 2026 | 3.20 | 3.25 | 3.17 | 3.17 | 3.17 | -2.76% | 77,192 |
| Aug 25, 2026 | 3.11 | 3.40 | 3.11 | 3.26 | 3.26 | -2.69% | 79,059 |
| Aug 24, 2026 | 3.17 | 3.42 | 3.17 | 3.35 | 3.35 | 1.52% | 71,082 |
| Aug 21, 2026 | 3.42 | 3.43 | 3.25 | 3.30 | 3.30 | -2.69% | 83,811 |
| Aug 20, 2026 | 3.39 | 3.41 | 3.38 | 3.39 | 3.39 | -1.37% | 34,661 |
| Aug 19, 2026 | 3.26 | 3.47 | 3.25 | 3.44 | 3.44 | 5.46% | 69,660 |
| Aug 18, 2026 | 3.15 | 3.35 | 3.15 | 3.26 | 3.26 | -2.53% | 58,348 |
| Aug 17, 2026 | 3.33 | 3.60 | 3.22 | 3.35 | 3.34 | -2.78% | 92,694 |
| Aug 14, 2026 | 3.61 | 3.86 | 3.29 | 3.44 | 3.44 | -6.01% | 65,663 |
| Aug 13, 2026 | 3.51 | 3.70 | 3.51 | 3.66 | 3.66 | 2.52% | 112,511 |
| Aug 12, 2026 | 3.50 | 3.63 | 3.44 | 3.57 | 3.57 | 3.78% | 155,307 |
| Aug 11, 2026 | 3.40 | 3.52 | 3.35 | 3.44 | 3.44 | 1.18% | 67,294 |
| Aug 10, 2026 | 3.29 | 3.56 | 3.29 | 3.40 | 3.40 | 5.92% | 98,128 |
| Aug 7, 2026 | 3.20 | 3.31 | 3.16 | 3.21 | 3.21 | -1.23% | 202,505 |
| Aug 6, 2026 | 3.20 | 3.27 | 3.14 | 3.25 | 3.25 | 1.25% | 56,906 |
| Aug 5, 2026 | 3.30 | 3.46 | 3.19 | 3.21 | 3.21 | 1.10% | 121,126 |
| Aug 4, 2026 | 3.15 | 3.35 | 2.93 | 3.18 | 3.18 | -4.65% | 124,986 |
| Aug 3, 2026 | 3.20 | 3.45 | 3.20 | 3.33 | 3.33 | 4.88% | 111,269 |
| Jul 31, 2026 | 3.08 | 3.23 | 3.06 | 3.18 | 3.18 | 2.42% | 52,300 |
| Jul 30, 2026 | 3.06 | 3.25 | 3.01 | 3.10 | 3.10 | -4.62% | 119,989 |
| Jul 29, 2026 | 3.21 | 3.36 | 3.21 | 3.25 | 3.25 | -6.61% | 51,821 |
| Jul 28, 2026 | 3.47 | 3.56 | 3.47 | 3.48 | 3.48 | 0.87% | 93,969 |
| Jul 27, 2026 | 3.45 | 3.50 | 3.44 | 3.45 | 3.45 | -0.86% | 55,761 |
| Jul 24, 2026 | 3.32 | 3.50 | 3.32 | 3.48 | 3.48 | 4.19% | 71,894 |
| Jul 23, 2026 | 3.52 | 3.52 | 3.26 | 3.34 | 3.34 | -1.47% | 61,678 |
| Jul 22, 2026 | 3.31 | 3.49 | 3.31 | 3.39 | 3.39 | 0.30% | 86,735 |
| Jul 21, 2026 | 3.20 | 3.40 | 3.18 | 3.38 | 3.38 | 1.50% | 74,128 |
| Jul 20, 2026 | 3.20 | 3.36 | 3.20 | 3.33 | 3.33 | 0.30% | 80,569 |
| Jul 17, 2026 | 3.24 | 3.53 | 3.24 | 3.32 | 3.32 | -7.00% | 120,126 |
| Jul 16, 2026 | 3.79 | 3.88 | 3.52 | 3.57 | 3.57 | -7.60% | 119,319 |
| Jul 15, 2026 | 3.58 | 3.96 | 3.58 | 3.86 | 3.86 | 3.16% | 75,249 |
| Jul 14, 2026 | 3.59 | 3.76 | 3.59 | 3.75 | 3.75 | 1.22% | 44,257 |
| Jul 13, 2026 | 3.70 | 3.89 | 3.56 | 3.70 | 3.70 | 3.06% | 150,590 |
| Jul 10, 2026 | 3.40 | 3.65 | 3.40 | 3.59 | 3.59 | 4.06% | 55,224 |
| Jul 9, 2026 | 3.40 | 3.85 | 3.40 | 3.45 | 3.45 | 3.60% | 170,035 |
| Jul 8, 2026 | 3.26 | 3.42 | 3.17 | 3.33 | 3.33 | -1.96% | 135,638 |
| Jul 7, 2026 | 3.62 | 3.62 | 3.37 | 3.40 | 3.40 | -6.04% | 145,494 |
| Jul 6, 2026 | 3.43 | 3.65 | 3.36 | 3.62 | 3.62 | -0.69% | 182,078 |
| Jul 2, 2026 | 3.75 | 3.79 | 3.60 | 3.64 | 3.64 | -3.19% | 175,187 |
| Jul 1, 2026 | 3.74 | 3.85 | 3.67 | 3.76 | 3.76 | 0.64% | 112,960 |
| Jun 30, 2026 | 3.55 | 3.82 | 3.55 | 3.74 | 3.74 | 5.24% | 173,489 |
| Jun 29, 2026 | 3.00 | 3.60 | 2.82 | 3.55 | 3.55 | 12.70% | 387,664 |
| 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 |