Want to see GB:FTC full AI Analyst Report?
Filtronic (FTC) Historical Prices
225 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 222.50 | 248.00 | 215.00 | 248.00 | 248.00 | +11.71% | 2,029,226 | 1.40 |
| Nov 03, 2026 | 235.00 | 240.00 | 220.00 | 222.00 | 222.00 | -5.53% | 731,347 | 0.50 |
| Nov 02, 2026 | 227.50 | 245.00 | 225.00 | 235.00 | 235.00 | +5.38% | 1,434,895 | 0.99 |
| Oct 30, 2026 | 227.50 | 235.00 | 215.00 | 223.00 | 223.00 | -0.89% | 944,342 | 0.60 |
| Oct 29, 2026 | 222.50 | 230.00 | 210.00 | 225.00 | 225.00 | +4.65% | 1,723,313 | 1.10 |
| Oct 28, 2026 | 225.00 | 235.00 | 215.00 | 215.00 | 215.00 | -3.15% | 2,114,417 | 1.33 |
| Oct 27, 2026 | 225.00 | 235.00 | 215.00 | 222.00 | 222.00 | +0.91% | 2,133,652 | 1.35 |
| Oct 26, 2026 | 247.50 | 250.00 | 220.00 | 220.00 | 220.00 | -10.20% | 1,874,184 | 1.18 |
| Oct 23, 2026 | 257.50 | 260.00 | 245.00 | 245.00 | 245.00 | -3.92% | 1,171,606 | 0.73 |
| Oct 22, 2026 | 275.00 | 280.00 | 250.00 | 255.00 | 255.00 | -7.27% | 11,942,847 | 8.36 |
| Oct 21, 2026 | 255.00 | 280.00 | 250.00 | 275.00 | 275.00 | +8.91% | 1,030,349 | 0.72 |
| Oct 20, 2026 | 267.50 | 275.00 | 252.50 | 252.50 | 252.50 | -8.51% | 1,098,749 | 0.76 |
| Oct 19, 2026 | 280.00 | 285.00 | 260.00 | 276.00 | 276.00 | -3.50% | 946,880 | 0.65 |
| Oct 16, 2026 | 260.00 | 286.00 | 255.00 | 286.00 | 286.00 | +13.94% | 2,166,411 | 1.50 |
| Oct 15, 2026 | 282.50 | 285.00 | 251.00 | 251.00 | 251.00 | -9.71% | 1,271,312 | 0.88 |
| Oct 14, 2026 | 262.50 | 295.00 | 260.00 | 278.00 | 278.00 | +3.73% | 1,626,256 | 1.09 |
| Oct 13, 2026 | 295.00 | 300.00 | 265.00 | 268.00 | 268.00 | -8.53% | 1,021,233 | 0.68 |
| Oct 12, 2026 | 320.00 | 325.00 | 293.00 | 293.00 | 293.00 | -8.72% | 1,035,228 | 0.69 |
| Oct 09, 2026 | 325.00 | 335.00 | 315.00 | 321.00 | 321.00 | +0.00% | 1,155,336 | 0.78 |
| Oct 08, 2026 | 332.50 | 341.12 | 295.00 | 321.00 | 321.00 | -2.73% | 2,310,434 | 1.56 |
| Oct 07, 2026 | 305.00 | 335.00 | 290.00 | 330.00 | 330.00 | +7.49% | 3,969,083 | 2.77 |
| Oct 06, 2026 | 272.50 | 310.00 | 270.00 | 307.00 | 307.00 | +13.28% | 2,719,878 | 1.93 |
| Oct 05, 2026 | 272.50 | 280.00 | 265.00 | 271.00 | 271.00 | -0.37% | 814,176 | 0.57 |
| Oct 02, 2026 | 255.00 | 280.00 | 250.00 | 272.00 | 272.00 | +5.84% | 2,113,629 | 1.48 |
| Oct 01, 2026 | 252.50 | 270.00 | 245.00 | 257.00 | 257.00 | +8.21% | 3,172,343 | 2.28 |
| Sep 30, 2026 | 240.00 | 245.00 | 230.00 | 237.50 | 237.50 | +0.64% | 926,894 | 0.65 |
| Sep 29, 2026 | 240.00 | 250.00 | 235.00 | 236.00 | 236.00 | +0.43% | 1,151,578 | 0.81 |
| Sep 28, 2026 | 232.50 | 245.00 | 230.00 | 235.00 | 235.00 | -2.08% | 662,332 | 0.46 |
| Sep 25, 2026 | 240.00 | 245.00 | 230.00 | 240.00 | 240.00 | +0.00% | 779,796 | 0.52 |
| Sep 24, 2026 | 250.00 | 255.00 | 235.00 | 240.00 | 240.00 | -3.61% | 895,019 | 0.57 |
| Sep 23, 2026 | 247.50 | 255.00 | 240.00 | 249.00 | 249.00 | +0.81% | 1,041,739 | 0.62 |
| Sep 22, 2026 | 265.00 | 270.00 | 245.00 | 247.00 | 247.00 | -5.00% | 1,413,176 | 0.82 |
| Sep 21, 2026 | 255.00 | 270.00 | 245.00 | 260.00 | 260.00 | +1.76% | 1,586,658 | 0.91 |
| Sep 18, 2026 | 240.00 | 260.00 | 238.00 | 255.50 | 255.50 | +8.72% | 3,218,288 | 1.84 |
| Sep 17, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | +0.86% | 475,102 | 0.26 |
| Sep 16, 2026 | 242.50 | 245.00 | 226.56 | 233.00 | 233.00 | +8.37% | 1,500,648 | 0.83 |
| Sep 15, 2026 | 235.00 | 240.57 | 215.00 | 215.00 | 215.00 | -7.73% | 939,993 | 0.52 |
| Sep 14, 2026 | 242.50 | 250.00 | 230.00 | 233.00 | 233.00 | -4.90% | 660,648 | 0.36 |
| Sep 11, 2026 | 250.00 | 255.00 | 240.00 | 245.00 | 245.00 | +0.00% | 932,254 | 0.49 |
| Sep 10, 2026 | 262.50 | 265.00 | 240.00 | 245.00 | 245.00 | -7.55% | 1,717,426 | 0.89 |
| Sep 09, 2026 | 227.50 | 265.00 | 225.00 | 265.00 | 265.00 | +17.78% | 2,173,266 | 1.10 |
| Sep 08, 2026 | 220.00 | 225.00 | 205.00 | 225.00 | 225.00 | +3.69% | 895,175 | 0.44 |
| Sep 07, 2026 | 220.00 | 230.00 | 215.00 | 217.00 | 217.00 | -1.36% | 460,987 | 0.22 |
| Sep 04, 2026 | 212.50 | 225.00 | 210.00 | 220.00 | 220.00 | +3.77% | 1,598,156 | 0.76 |
| Sep 03, 2026 | 207.50 | 220.00 | 205.00 | 212.00 | 212.00 | +2.17% | 1,045,866 | 0.49 |
| Sep 02, 2026 | 217.50 | 220.00 | 195.00 | 207.50 | 207.50 | -4.60% | 3,360,629 | 1.52 |
| Sep 01, 2026 | 235.00 | 240.00 | 215.00 | 217.50 | 217.50 | -7.64% | 1,410,572 | 0.62 |
| Aug 31, 2026 | 235.50 | 240.00 | 230.00 | 235.50 | 235.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 237.50 | 240.00 | 230.00 | 235.50 | 235.50 | -0.63% | 807,488 | 0.34 |
| Aug 27, 2026 | 232.50 | 245.00 | 230.00 | 237.00 | 237.00 | +0.85% | 486,326 | 0.20 |
