FLTCF - FILTRONIC PLC
5.2097
-0.150 -2.885%
Share volume: 1,040,644
Last Updated: 05-11-2026
Communication/Telephone Communications:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$5.36
-0.15
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $5.40 | $5.40 | $5.45 | $5.45 | $4.95 | $4.95 | $5.21 | $5.21 | 1,040,644 | $1,040,644.00 |
| 05-08-2026 | $5.57 | $5.57 | $5.58 | $5.58 | $5.01 | $5.01 | $5.36 | $5.36 | 639,567 | $639,567.00 |
| 05-07-2026 | $5.10 | $5.10 | $5.66 | $5.66 | $5.10 | $5.10 | $5.60 | $5.60 | 778,526 | $778,526.00 |
| 05-06-2026 | $4.49 | $4.49 | $4.90 | $4.90 | $4.35 | $4.35 | $4.78 | $4.78 | 848,459 | $848,459.00 |
| 05-05-2026 | $5.39 | $5.39 | $5.39 | $5.39 | $4.27 | $4.27 | $4.57 | $4.57 | 1,474,788 | $1,474,788.00 |
| 05-04-2026 | $5.99 | $5.99 | $8.50 | $8.50 | $5.42 | $5.42 | $5.93 | $5.93 | 2,598,808 | $2,598,808.00 |
| 05-01-2026 | $3.95 | $3.95 | $5.14 | $5.14 | $3.90 | $3.90 | $5.03 | $5.03 | 598,251 | $598,251.00 |
| 04-30-2026 | $3.92 | $3.92 | $3.94 | $3.94 | $3.75 | $3.75 | $3.88 | $3.88 | 42,834 | $42,834.00 |
| 04-29-2026 | $3.68 | $3.68 | $3.74 | $3.74 | $3.58 | $3.58 | $3.74 | $3.74 | 69,262 | $69,262.00 |