Spectral Capital Corporation (FCCN)
OTCMKTS
· Delayed Price · Currency is USD
2.374
+0.274 (13.05%)
Jun 27, 2025, 3:59 PM EDT
Spectral Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 3.57 | 3.57 | 3.20 | 3.40 | 3.40 | -7.61% | 6,300 |
| May 5, 2025 | 3.48 | 3.69 | 3.38 | 3.68 | 3.68 | -0.27% | 14,329 |
| May 2, 2025 | 3.42 | 3.69 | 3.38 | 3.69 | 3.69 | 5.43% | 4,550 |
| May 1, 2025 | 3.38 | 3.69 | 3.38 | 3.50 | 3.50 | 1.45% | 9,381 |
| Apr 30, 2025 | 3.35 | 3.45 | 3.34 | 3.45 | 3.45 | 2.99% | 8,808 |
| Apr 29, 2025 | 3.50 | 3.69 | 3.35 | 3.35 | 3.35 | 1.21% | 5,891 |
| Apr 28, 2025 | 3.49 | 3.49 | 3.31 | 3.31 | 3.31 | -5.70% | 2,012 |
| Apr 25, 2025 | 3.39 | 3.52 | 3.37 | 3.51 | 3.51 | 4.78% | 9,317 |
| Apr 24, 2025 | 3.41 | 3.50 | 3.30 | 3.35 | 3.35 | 1.21% | 3,583 |
| Apr 23, 2025 | 3.28 | 3.60 | 3.22 | 3.31 | 3.31 | -2.65% | 4,373 |
| Apr 22, 2025 | 3.33 | 3.40 | 3.05 | 3.40 | 3.40 | 2.10% | 22,666 |
| Apr 21, 2025 | 3.50 | 3.60 | 3.33 | 3.33 | 3.33 | -0.30% | 3,032 |
| Apr 17, 2025 | 3.27 | 3.90 | 3.27 | 3.34 | 3.34 | -1.76% | 11,548 |
| Apr 16, 2025 | 3.20 | 3.60 | 3.20 | 3.40 | 3.40 | -6.85% | 39,551 |