Spectral Capital Corporation (FCCN)
OTCMKTS
· Delayed Price · Currency is USD
3.350
-0.200 (-5.63%)
Apr 24, 2025, 3:48 PM EDT
Spectral Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 3.25 | 3.70 | 3.25 | 3.65 | 3.65 | 14.06% | 23,659 |
| Apr 14, 2025 | 3.39 | 3.40 | 3.20 | 3.20 | 3.20 | -7.25% | 2,282 |
| Apr 11, 2025 | 3.30 | 3.45 | 3.22 | 3.45 | 3.45 | 4.86% | 2,632 |
| Apr 10, 2025 | 3.25 | 3.29 | 3.10 | 3.29 | 3.29 | 1.23% | 3,341 |
| Apr 9, 2025 | 3.25 | 3.50 | 3.18 | 3.25 | 3.25 | -2.11% | 9,452 |
| Apr 8, 2025 | 3.45 | 3.66 | 3.32 | 3.32 | 3.32 | -8.79% | 3,750 |
| Apr 7, 2025 | 3.68 | 3.69 | 3.60 | 3.64 | 3.64 | -1.62% | 3,864 |
| Apr 4, 2025 | 3.46 | 3.85 | 2.91 | 3.70 | 3.70 | 1.93% | 24,307 |
| Apr 3, 2025 | 3.97 | 3.99 | 3.63 | 3.63 | 3.63 | -2.94% | 2,811 |
| Apr 2, 2025 | 3.67 | 4.01 | 3.44 | 3.74 | 3.74 | 1.36% | 11,598 |
| Apr 1, 2025 | 3.71 | 3.71 | 3.41 | 3.69 | 3.69 | -0.27% | 11,171 |
| Mar 31, 2025 | 3.95 | 4.05 | 3.70 | 3.70 | 3.70 | -6.33% | 6,085 |
| Mar 28, 2025 | 3.90 | 4.12 | 3.86 | 3.95 | 3.95 | 3.67% | 2,005 |
| Mar 27, 2025 | 3.98 | 4.20 | 3.77 | 3.81 | 3.81 | -9.29% | 16,450 |
| Mar 26, 2025 | 4.59 | 4.88 | 3.80 | 4.20 | 4.20 | -14.11% | 24,207 |
| Mar 25, 2025 | 4.75 | 4.89 | 4.06 | 4.89 | 4.89 | 4.04% | 12,725 |
| Mar 24, 2025 | 4.05 | 4.80 | 3.82 | 4.70 | 4.70 | 8.80% | 23,915 |
| Mar 21, 2025 | 4.35 | 4.35 | 3.90 | 4.32 | 4.32 | 8.27% | 4,861 |
| Mar 20, 2025 | 4.13 | 4.13 | 3.99 | 3.99 | 3.99 | -3.92% | 2,636 |
| Mar 19, 2025 | 4.30 | 4.37 | 4.12 | 4.15 | 4.15 | -5.83% | 2,617 |
| Mar 18, 2025 | 4.89 | 4.89 | 4.41 | 4.41 | 4.41 | -9.07% | 2,992 |
| Mar 17, 2025 | 4.89 | 4.89 | 4.51 | 4.85 | 4.85 | -0.82% | 1,655 |
| Mar 14, 2025 | 4.45 | 4.89 | 4.26 | 4.89 | 4.89 | 13.72% | 17,406 |
| Mar 13, 2025 | 5.00 | 5.23 | 4.30 | 4.30 | 4.30 | -3.37% | 28,820 |
| Mar 12, 2025 | 4.00 | 6.50 | 3.56 | 4.45 | 4.45 | 17.11% | 31,559 |
| Mar 11, 2025 | 3.75 | 3.84 | 3.56 | 3.80 | 3.80 | 1.33% | 1,825 |
| Mar 10, 2025 | 3.31 | 3.80 | 3.25 | 3.75 | 3.75 | 15.38% | 2,005 |
| Mar 7, 2025 | 3.70 | 3.78 | 3.09 | 3.25 | 3.25 | -9.97% | 19,378 |
| Mar 6, 2025 | 3.63 | 3.75 | 3.61 | 3.61 | 3.61 | -3.73% | 6,347 |
| Mar 5, 2025 | 3.51 | 3.90 | 3.51 | 3.75 | 3.75 | -3.85% | 5,629 |
| Mar 4, 2025 | 4.15 | 4.15 | 3.52 | 3.90 | 3.90 | -1.76% | 23,068 |
| Mar 3, 2025 | 4.30 | 4.45 | 3.97 | 3.97 | 3.97 | -5.92% | 12,959 |
| Feb 28, 2025 | 5.00 | 5.00 | 4.01 | 4.22 | 4.22 | -15.26% | 30,386 |
| Feb 27, 2025 | 4.01 | 4.98 | 4.01 | 4.98 | 4.98 | 23.88% | 12,817 |
| Feb 26, 2025 | 3.81 | 4.65 | 3.73 | 4.02 | 4.02 | -0.74% | 22,330 |
| Feb 25, 2025 | 4.61 | 4.65 | 3.60 | 4.05 | 4.05 | -11.96% | 31,280 |
| Feb 24, 2025 | 5.10 | 5.10 | 4.55 | 4.60 | 4.60 | -9.80% | 14,390 |
| Feb 21, 2025 | 5.05 | 5.22 | 4.84 | 5.10 | 5.10 | -2.49% | 10,035 |
| Feb 20, 2025 | 5.24 | 5.30 | 5.07 | 5.23 | 5.23 | 4.18% | 11,767 |
| Feb 19, 2025 | 5.51 | 5.88 | 5.02 | 5.02 | 5.02 | -10.36% | 22,676 |
| Feb 18, 2025 | 5.35 | 5.95 | 5.06 | 5.60 | 5.60 | 4.67% | 16,071 |
| Feb 14, 2025 | 5.20 | 5.70 | 5.10 | 5.35 | 5.35 | 3.48% | 17,431 |
| Feb 13, 2025 | 5.30 | 5.79 | 5.03 | 5.17 | 5.17 | -1.24% | 22,164 |
| Feb 12, 2025 | 5.11 | 5.65 | 4.93 | 5.24 | 5.24 | -6.52% | 39,160 |
| Feb 11, 2025 | 5.36 | 6.40 | 5.11 | 5.60 | 5.60 | -1.75% | 38,247 |