Filtronic plc (FLTCF)
OTCMKTS · Delayed Price · Currency is USD
3.220
-0.110 (-3.30%)
At close: Oct 23, 2026
FLTCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.38 | 3.50 | 3.21 | 3.22 | 3.22 | -3.30% | 124,829 |
| Oct 22, 2026 | 3.62 | 3.75 | 3.32 | 3.33 | 3.33 | -8.26% | 171,033 |
| Oct 21, 2026 | 3.44 | 3.73 | 3.44 | 3.63 | 3.63 | 6.45% | 204,455 |
| Oct 20, 2026 | 3.55 | 3.82 | 3.31 | 3.41 | 3.41 | -3.67% | 153,967 |
| Oct 19, 2026 | 3.70 | 3.70 | 3.36 | 3.54 | 3.54 | -4.32% | 280,413 |
| Oct 16, 2026 | 3.78 | 3.96 | 3.49 | 3.70 | 3.70 | 8.19% | 148,620 |
| Oct 15, 2026 | 3.80 | 3.80 | 3.37 | 3.42 | 3.42 | -7.32% | 289,450 |
| Oct 14, 2026 | 3.60 | 3.86 | 3.60 | 3.69 | 3.69 | 9.50% | 231,728 |
| Oct 13, 2026 | 3.66 | 3.97 | 3.36 | 3.37 | 3.37 | -9.16% | 397,904 |
| Oct 12, 2026 | 4.50 | 4.50 | 3.71 | 3.71 | 3.71 | -12.09% | 317,540 |
| Oct 9, 2026 | 4.42 | 4.43 | 4.15 | 4.22 | 4.22 | -3.43% | 336,137 |
| Oct 8, 2026 | 4.07 | 4.43 | 3.87 | 4.37 | 4.37 | -4.17% | 652,005 |
| Oct 7, 2026 | 4.30 | 4.59 | 4.30 | 4.56 | 4.56 | 12.04% | 537,616 |
| Oct 6, 2026 | 4.01 | 4.14 | 3.97 | 4.07 | 4.07 | 9.57% | 392,696 |
| Oct 5, 2026 | 3.98 | 3.98 | 3.61 | 3.72 | 3.71 | 2.33% | 363,877 |
| Oct 2, 2026 | 3.51 | 3.77 | 3.35 | 3.63 | 3.63 | 7.59% | 235,183 |
| Oct 1, 2026 | 3.36 | 3.43 | 3.15 | 3.37 | 3.37 | 6.44% | 187,270 |
| Sep 30, 2026 | 3.49 | 3.49 | 3.15 | 3.17 | 3.17 | 1.60% | 88,409 |
| Sep 29, 2026 | 3.20 | 3.22 | 3.12 | 3.12 | 3.12 | -0.95% | 150,116 |
| Sep 28, 2026 | 3.20 | 3.49 | 3.15 | 3.15 | 3.15 | -1.56% | 256,777 |
| Sep 25, 2026 | 3.15 | 3.48 | 3.02 | 3.20 | 3.20 | 0.16% | 209,179 |
| Sep 24, 2026 | 3.39 | 3.64 | 3.16 | 3.20 | 3.20 | -5.75% | 333,244 |
| Sep 23, 2026 | 3.36 | 3.65 | 3.30 | 3.39 | 3.39 | 0.89% | 242,164 |
| Sep 22, 2026 | 3.58 | 3.70 | 3.31 | 3.36 | 3.36 | -6.12% | 493,498 |
| Sep 21, 2026 | 3.61 | 3.75 | 3.40 | 3.58 | 3.58 | 2.84% | 539,075 |
| Sep 18, 2026 | 3.26 | 3.52 | 3.26 | 3.48 | 3.48 | 9.78% | 289,962 |
| Sep 17, 2026 | 3.30 | 3.30 | 3.15 | 3.17 | 3.17 | -2.01% | 264,444 |
| Sep 16, 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 3.35% | 178,632 |
| Sep 15, 2026 | 3.32 | 3.48 | 3.06 | 3.13 | 3.13 | -5.72% | 263,787 |
| Sep 14, 2026 | 3.26 | 3.32 | 3.14 | 3.32 | 3.32 | -2.21% | 435,676 |
| Sep 11, 2026 | 3.38 | 3.65 | 3.14 | 3.40 | 3.40 | 0.89% | 278,739 |
| Sep 10, 2026 | 3.50 | 3.50 | 3.25 | 3.37 | 3.37 | -6.01% | 493,336 |
| Sep 9, 2026 | 3.25 | 3.60 | 3.16 | 3.58 | 3.58 | 11.87% | 859,663 |
| Sep 8, 2026 | 3.10 | 3.25 | 2.92 | 3.20 | 3.20 | 7.78% | 1,607,466 |
| Sep 4, 2026 | 3.00 | 3.25 | 2.91 | 2.97 | 2.97 | 0.81% | 1,153,664 |
| Sep 3, 2026 | 3.19 | 3.19 | 2.85 | 2.95 | 2.95 | 4.25% | 770,977 |
| Sep 2, 2026 | 2.99 | 3.11 | 2.75 | 2.83 | 2.83 | -8.58% | 470,276 |
| 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 |