Spectral Capital Corporation (FCCN)
OTCMKTS · Delayed Price · Currency is USD
2.500
+0.290 (13.12%)
Jul 21, 2025, 12:40 PM EDT
Spectral Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.32 | 2.68 | 2.21 | 2.21 | 2.21 | -11.60% | 29,694 |
| Jul 17, 2025 | 2.45 | 2.74 | 2.34 | 2.50 | 2.50 | -5.66% | 12,344 |
| Jul 16, 2025 | 2.36 | 2.68 | 2.36 | 2.65 | 2.65 | 12.29% | 6,404 |
| Jul 15, 2025 | 2.50 | 3.33 | 2.34 | 2.36 | 2.36 | -1.26% | 36,188 |
| Jul 14, 2025 | 2.30 | 2.55 | 2.30 | 2.39 | 2.39 | 0.42% | 3,346 |
| Jul 11, 2025 | 2.41 | 2.45 | 2.38 | 2.38 | 2.38 | -2.86% | 3,462 |
| Jul 10, 2025 | 2.50 | 2.50 | 2.41 | 2.45 | 2.45 | 2.08% | 4,733 |
| Jul 9, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 2.39% | 4,646 |
| Jul 8, 2025 | 2.55 | 2.55 | 2.30 | 2.34 | 2.34 | -6.24% | 34,033 |
| Jul 7, 2025 | 2.56 | 2.70 | 2.50 | 2.50 | 2.50 | -2.34% | 30,469 |
| Jul 3, 2025 | 2.83 | 2.90 | 2.56 | 2.56 | 2.56 | -7.25% | 29,850 |
| Jul 2, 2025 | 2.60 | 2.85 | 2.50 | 2.76 | 2.76 | -1.43% | 13,785 |
| Jul 1, 2025 | 2.93 | 2.93 | 2.51 | 2.80 | 2.80 | -4.44% | 15,140 |
| Jun 30, 2025 | 2.40 | 2.95 | 2.25 | 2.93 | 2.93 | 23.42% | 58,929 |
| Jun 27, 2025 | 2.18 | 2.75 | 2.16 | 2.37 | 2.37 | 13.05% | 24,604 |
| Jun 26, 2025 | 2.20 | 2.27 | 2.10 | 2.10 | 2.10 | -4.20% | 6,628 |
| Jun 25, 2025 | 2.10 | 2.20 | 2.10 | 2.19 | 2.19 | 3.49% | 17,058 |
| Jun 24, 2025 | 2.10 | 2.19 | 2.10 | 2.12 | 2.12 | 4.33% | 22,066 |
| Jun 23, 2025 | 2.10 | 2.30 | 2.03 | 2.03 | 2.03 | -3.33% | 20,992 |
| Jun 20, 2025 | 2.10 | 2.10 | 2.01 | 2.10 | 2.10 | 2.44% | 2,623 |
| Jun 18, 2025 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | -2.38% | 32,703 |
| Jun 17, 2025 | 2.13 | 2.28 | 2.10 | 2.10 | 2.10 | -4.55% | 33,422 |
| Jun 16, 2025 | 2.60 | 2.60 | 2.20 | 2.20 | 2.20 | -12.00% | 13,170 |
| Jun 13, 2025 | 2.36 | 2.50 | 2.26 | 2.50 | 2.50 | 13.64% | 11,963 |
| Jun 12, 2025 | 2.12 | 2.37 | 2.12 | 2.20 | 2.20 | - | 15,351 |
| Jun 11, 2025 | 2.23 | 2.25 | 2.14 | 2.20 | 2.20 | -4.35% | 11,564 |
| Jun 10, 2025 | 2.21 | 2.36 | 2.11 | 2.30 | 2.30 | 6.98% | 4,528 |
| Jun 9, 2025 | 2.26 | 2.26 | 2.12 | 2.15 | 2.15 | -6.52% | 18,094 |
| Jun 6, 2025 | 2.50 | 2.50 | 2.26 | 2.30 | 2.30 | -0.43% | 5,044 |
| Jun 5, 2025 | 2.05 | 2.60 | 2.00 | 2.31 | 2.31 | 0.43% | 46,977 |
| Jun 4, 2025 | 2.18 | 2.30 | 2.10 | 2.30 | 2.30 | 2.22% | 25,116 |
| Jun 3, 2025 | 2.35 | 2.50 | 2.02 | 2.25 | 2.25 | -4.26% | 134,598 |
| Jun 2, 2025 | 2.75 | 3.04 | 2.21 | 2.35 | 2.35 | -21.67% | 28,716 |
| May 30, 2025 | 3.21 | 3.22 | 2.77 | 3.00 | 3.00 | -1.64% | 12,065 |
| May 29, 2025 | 3.00 | 3.08 | 2.85 | 3.05 | 3.05 | 1.67% | 11,304 |
| May 28, 2025 | 2.97 | 3.07 | 2.97 | 3.00 | 3.00 | - | 2,554 |
| May 27, 2025 | 3.01 | 3.01 | 2.87 | 3.00 | 3.00 | 2.04% | 6,666 |
| May 23, 2025 | 2.90 | 2.94 | 2.70 | 2.94 | 2.94 | -2.00% | 1,347 |
| May 22, 2025 | 3.22 | 3.38 | 2.90 | 3.00 | 3.00 | -6.25% | 16,420 |
| May 21, 2025 | 2.72 | 3.20 | 2.72 | 3.20 | 3.20 | 10.34% | 17,564 |
| May 20, 2025 | 2.98 | 3.30 | 2.89 | 2.90 | 2.90 | -12.12% | 13,839 |
| May 19, 2025 | 3.40 | 3.41 | 2.95 | 3.30 | 3.30 | -1.49% | 3,287 |
| May 16, 2025 | 3.43 | 3.45 | 2.99 | 3.35 | 3.35 | -2.33% | 11,240 |
| May 15, 2025 | 2.90 | 3.45 | 2.90 | 3.43 | 3.43 | 22.37% | 14,949 |
| May 14, 2025 | 2.70 | 2.99 | 2.65 | 2.80 | 2.80 | 3.81% | 6,045 |
| May 13, 2025 | 2.80 | 3.00 | 2.37 | 2.70 | 2.70 | -4.93% | 4,106 |
| May 12, 2025 | 3.02 | 3.14 | 2.29 | 2.84 | 2.84 | -5.96% | 25,126 |
| May 9, 2025 | 3.01 | 3.18 | 2.98 | 3.02 | 3.02 | -5.03% | 10,678 |
| May 8, 2025 | 3.25 | 3.36 | 2.91 | 3.18 | 3.18 | 1.27% | 6,149 |
| May 7, 2025 | 3.12 | 3.30 | 3.05 | 3.14 | 3.14 | -7.65% | 14,510 |