Spectral Capital Corporation (FCCN)
OTCMKTS · Delayed Price · Currency is USD
2.150
-0.010 (-0.46%)
Nov 4, 2025, 3:58 PM EST
Spectral Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.90 | 2.16 | 1.90 | 2.09 | - | -3.15% | 2,200 |
| Nov 3, 2025 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -1.37% | 15,098 |
| Oct 31, 2025 | 2.19 | 2.19 | 2.15 | 2.19 | 2.19 | - | 7,006 |
| Oct 30, 2025 | 2.13 | 2.19 | 2.10 | 2.19 | 2.19 | 1.86% | 9,779 |
| Oct 29, 2025 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | - | 1,373 |
| Oct 28, 2025 | 2.19 | 2.20 | 2.14 | 2.15 | 2.15 | -0.46% | 12,583 |
| Oct 27, 2025 | 1.90 | 2.17 | 1.90 | 2.16 | 2.16 | 4.15% | 12,856 |
| Oct 24, 2025 | 2.04 | 2.17 | 2.00 | 2.07 | 2.07 | 3.18% | 25,266 |
| Oct 23, 2025 | 1.93 | 2.04 | 1.90 | 2.01 | 2.01 | 4.15% | 4,761 |
| Oct 22, 2025 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | -3.50% | 18,373 |
| Oct 21, 2025 | 2.06 | 2.06 | 1.96 | 2.00 | 2.00 | 1.01% | 2,487 |
| Oct 20, 2025 | 2.06 | 2.10 | 1.89 | 1.98 | 1.98 | -10.00% | 23,064 |
| Oct 17, 2025 | 2.19 | 2.20 | 2.00 | 2.20 | 2.20 | 0.46% | 10,820 |
| Oct 16, 2025 | 2.17 | 2.19 | 2.06 | 2.19 | 2.19 | - | 1,651 |
| Oct 15, 2025 | 2.05 | 2.19 | 2.05 | 2.19 | 2.19 | 0.46% | 3,430 |
| Oct 14, 2025 | 2.28 | 2.29 | 2.16 | 2.18 | 2.18 | -4.80% | 3,139 |
| Oct 13, 2025 | 2.30 | 2.30 | 2.17 | 2.29 | 2.29 | -0.43% | 2,465 |
| Oct 10, 2025 | 2.18 | 2.35 | 1.81 | 2.30 | 2.30 | 6.48% | 16,705 |
| Oct 9, 2025 | 2.34 | 2.34 | 2.14 | 2.16 | 2.16 | 0.47% | 1,312 |
| Oct 8, 2025 | 2.05 | 2.35 | 2.05 | 2.15 | 2.15 | 5.13% | 61,392 |
| Oct 7, 2025 | 2.05 | 2.12 | 2.03 | 2.05 | 2.05 | -0.24% | 6,722 |
| Oct 6, 2025 | 1.96 | 2.12 | 1.96 | 2.05 | 2.05 | 2.50% | 6,656 |
| Oct 3, 2025 | 1.94 | 2.07 | 1.94 | 2.00 | 2.00 | -0.99% | 22,066 |
| Oct 2, 2025 | 2.10 | 2.10 | 1.92 | 2.02 | 2.02 | -3.81% | 32,672 |
| Oct 1, 2025 | 2.07 | 2.10 | 2.02 | 2.10 | 2.10 | 2.89% | 19,535 |
| Sep 30, 2025 | 1.98 | 2.04 | 1.82 | 2.04 | 2.04 | 3.08% | 4,104 |
| Sep 29, 2025 | 2.01 | 2.04 | 1.60 | 1.98 | 1.98 | -3.41% | 28,320 |
| Sep 26, 2025 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | -1.91% | 3,378 |
| Sep 25, 2025 | 2.06 | 2.10 | 2.03 | 2.09 | 2.09 | - | 15,160 |
| Sep 24, 2025 | 2.03 | 2.09 | 2.02 | 2.09 | 2.09 | 1.95% | 1,468 |
| Sep 23, 2025 | 1.85 | 2.05 | 1.85 | 2.05 | 2.05 | -1.73% | 11,158 |
| Sep 22, 2025 | 2.14 | 2.14 | 2.00 | 2.09 | 2.09 | -2.52% | 34,572 |
| Sep 19, 2025 | 1.90 | 2.14 | 1.90 | 2.14 | 2.14 | 4.39% | 6,901 |
| Sep 18, 2025 | 2.05 | 2.13 | 2.00 | 2.05 | 2.05 | -1.91% | 15,000 |
| Sep 17, 2025 | 1.81 | 2.15 | 1.81 | 2.09 | 2.09 | 0.97% | 12,833 |
| Sep 16, 2025 | 2.02 | 2.10 | 2.02 | 2.07 | 2.07 | -1.43% | 11,442 |
| Sep 15, 2025 | 2.05 | 2.17 | 2.04 | 2.10 | 2.10 | -2.33% | 8,730 |
| Sep 12, 2025 | 2.16 | 2.19 | 2.06 | 2.15 | 2.15 | 0.47% | 1,731 |
| Sep 11, 2025 | 2.14 | 2.14 | 2.09 | 2.14 | 2.14 | - | 3,507 |
| Sep 10, 2025 | 2.13 | 2.19 | 2.10 | 2.14 | 2.14 | -0.47% | 9,843 |
| Sep 9, 2025 | 2.08 | 2.20 | 2.00 | 2.15 | 2.15 | -1.83% | 7,370 |
| Sep 8, 2025 | 1.96 | 2.19 | 1.96 | 2.19 | 2.19 | - | 6,439 |
| Sep 5, 2025 | 2.20 | 2.20 | 2.10 | 2.19 | 2.19 | -2.67% | 972 |
| Sep 4, 2025 | 2.12 | 2.25 | 2.00 | 2.25 | 2.25 | 0.90% | 12,755 |
| Sep 3, 2025 | 2.29 | 2.29 | 2.00 | 2.23 | 2.23 | 1.83% | 4,711 |
| Sep 2, 2025 | 2.10 | 2.29 | 2.00 | 2.19 | 2.19 | -4.16% | 10,506 |
| Aug 29, 2025 | 2.02 | 2.29 | 2.02 | 2.29 | 2.29 | 3.86% | 4,527 |
| Aug 28, 2025 | 2.22 | 2.22 | 2.07 | 2.20 | 2.20 | -1.17% | 5,476 |
| Aug 27, 2025 | 2.09 | 2.23 | 2.08 | 2.23 | 2.23 | 8.06% | 7,601 |
| Aug 26, 2025 | 2.19 | 2.19 | 2.02 | 2.06 | 2.06 | -2.37% | 7,241 |