Spectral Capital Corporation (FCCN)
OTCMKTS · Delayed Price · Currency is USD
2.500
-0.100 (-3.85%)
Mar 18, 2026, 2:40 PM EST
Spectral Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.55 | 2.57 | 2.50 | 2.50 | - | -3.85% | 200 |
| Mar 17, 2026 | 2.70 | 2.70 | 2.55 | 2.60 | 2.60 | -4.06% | 2,113 |
| Mar 16, 2026 | 2.73 | 2.73 | 2.61 | 2.71 | 2.71 | -0.66% | 1,561 |
| Mar 13, 2026 | 2.67 | 2.73 | 2.67 | 2.73 | 2.73 | 2.17% | 461 |
| Mar 12, 2026 | 2.64 | 2.67 | 2.55 | 2.67 | 2.67 | - | 1,341 |
| Mar 11, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 152 |
| Mar 10, 2026 | 2.60 | 2.89 | 2.34 | 2.67 | 2.67 | -7.93% | 3,752 |
| Mar 9, 2026 | 2.80 | 2.99 | 2.55 | 2.90 | 2.90 | 6.03% | 17,094 |
| Mar 6, 2026 | 2.65 | 2.85 | 2.65 | 2.74 | 2.74 | 6.42% | 3,444 |
| Mar 5, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.53% | 817 |
| Mar 4, 2026 | 2.75 | 2.75 | 2.20 | 2.61 | 2.61 | -6.79% | 39,221 |
| Mar 3, 2026 | 3.09 | 3.09 | 2.76 | 2.80 | 2.80 | -9.68% | 29,052 |
| Mar 2, 2026 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -1.59% | 695 |
| Feb 27, 2026 | 3.10 | 3.20 | 3.01 | 3.15 | 3.15 | -1.56% | 2,305 |
| Feb 26, 2026 | 3.19 | 3.20 | 3.08 | 3.20 | 3.20 | 3.23% | 12,030 |
| Feb 25, 2026 | 3.11 | 3.20 | 3.10 | 3.10 | 3.10 | -2.58% | 2,381 |
| Feb 24, 2026 | 3.19 | 3.20 | 3.17 | 3.18 | 3.18 | 1.02% | 13,091 |
| Feb 23, 2026 | 2.96 | 3.15 | 2.96 | 3.15 | 3.15 | 2.61% | 13,313 |
| Feb 20, 2026 | 3.19 | 3.19 | 3.03 | 3.07 | 3.07 | -3.46% | 4,365 |
| Feb 19, 2026 | 3.05 | 3.19 | 3.05 | 3.18 | 3.18 | 0.86% | 1,411 |
| Feb 18, 2026 | 3.18 | 3.20 | 3.00 | 3.15 | 3.15 | 1.71% | 5,010 |
| Feb 17, 2026 | 3.10 | 3.20 | 2.79 | 3.10 | 3.10 | -3.13% | 4,586 |
| Feb 13, 2026 | 3.02 | 3.20 | 2.80 | 3.20 | 3.20 | -1.23% | 4,321 |
| Feb 12, 2026 | 3.40 | 3.40 | 2.54 | 3.24 | 3.24 | -4.71% | 13,823 |
| Feb 11, 2026 | 3.40 | 3.49 | 3.40 | 3.40 | 3.40 | 0.29% | 4,060 |
| Feb 10, 2026 | 3.30 | 3.50 | 3.30 | 3.39 | 3.39 | -2.87% | 5,451 |
| Feb 9, 2026 | 3.61 | 4.05 | 3.25 | 3.49 | 3.49 | -14.04% | 14,438 |
| Feb 6, 2026 | 3.57 | 4.06 | 3.57 | 4.06 | 4.06 | 8.47% | 4,471 |
| Feb 5, 2026 | 3.93 | 3.95 | 3.57 | 3.74 | 3.74 | -5.00% | 17,014 |
| Feb 4, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.13% | 3,423 |
| Feb 3, 2026 | 4.00 | 4.00 | 3.95 | 3.99 | 3.99 | 1.48% | 3,225 |
| Feb 2, 2026 | 4.00 | 4.00 | 3.91 | 3.93 | 3.93 | -1.82% | 1,695 |
| Jan 30, 2026 | 4.03 | 4.04 | 3.95 | 4.00 | 4.00 | -1.31% | 5,208 |
| Jan 29, 2026 | 4.00 | 4.06 | 4.00 | 4.05 | 4.05 | -0.17% | 7,022 |
| Jan 28, 2026 | 4.08 | 4.10 | 4.05 | 4.06 | 4.06 | -0.98% | 4,629 |
| Jan 27, 2026 | 4.13 | 4.14 | 4.10 | 4.10 | 4.10 | -0.73% | 3,437 |
| Jan 26, 2026 | 4.08 | 4.13 | 4.06 | 4.13 | 4.13 | 0.73% | 1,209 |
| Jan 23, 2026 | 4.10 | 4.18 | 4.07 | 4.10 | 4.10 | -2.38% | 2,458 |
| Jan 22, 2026 | 4.24 | 4.37 | 4.20 | 4.20 | 4.20 | 0.24% | 19,165 |
| Jan 21, 2026 | 4.24 | 4.24 | 4.05 | 4.19 | 4.19 | - | 2,445 |
| Jan 20, 2026 | 4.07 | 4.23 | 4.00 | 4.19 | 4.19 | -1.41% | 13,144 |
| Jan 16, 2026 | 4.20 | 4.25 | 4.07 | 4.25 | 4.25 | 2.96% | 14,701 |
| Jan 15, 2026 | 4.12 | 4.25 | 4.12 | 4.13 | 4.13 | -0.53% | 1,695 |
| Jan 14, 2026 | 4.05 | 4.22 | 4.05 | 4.15 | 4.15 | 0.73% | 10,272 |
| Jan 13, 2026 | 4.17 | 4.30 | 4.04 | 4.12 | 4.12 | -5.29% | 6,588 |
| Jan 12, 2026 | 4.04 | 4.35 | 4.04 | 4.35 | 4.35 | 3.57% | 8,091 |
| Jan 9, 2026 | 3.91 | 4.34 | 3.91 | 4.20 | 4.20 | -3.34% | 13,710 |
| Jan 8, 2026 | 3.91 | 4.35 | 3.91 | 4.35 | 4.35 | 3.45% | 16,988 |
| Jan 7, 2026 | 4.09 | 4.35 | 4.05 | 4.20 | 4.20 | 2.44% | 10,803 |
| Jan 6, 2026 | 4.20 | 4.20 | 3.90 | 4.10 | 4.10 | -0.97% | 8,319 |