Spectral Capital Corporation (FCCN)
OTCMKTS
· Delayed Price · Currency is USD
4.200
-0.020 (-0.47%)
Mar 3, 2025, 10:26 AM EST
Spectral Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 7.05 | 7.06 | 4.60 | 5.70 | 5.70 | -25.00% | 115,509 |
| Feb 7, 2025 | 8.25 | 8.75 | 7.07 | 7.60 | 7.60 | -13.14% | 37,820 |
| Feb 6, 2025 | 9.50 | 9.50 | 8.50 | 8.75 | 8.75 | -5.20% | 20,011 |
| Feb 5, 2025 | 8.93 | 9.38 | 8.50 | 9.23 | 9.23 | 3.24% | 23,004 |
| Feb 4, 2025 | 9.79 | 9.80 | 8.60 | 8.94 | 8.94 | -5.40% | 34,945 |
| Feb 3, 2025 | 9.02 | 9.62 | 8.07 | 9.45 | 9.45 | -3.70% | 16,273 |
| Jan 31, 2025 | 9.80 | 9.90 | 9.50 | 9.81 | 9.81 | 2.17% | 21,500 |
| Jan 30, 2025 | 9.70 | 9.70 | 9.30 | 9.61 | 9.61 | 4.40% | 10,422 |
| Jan 29, 2025 | 8.21 | 9.49 | 8.21 | 9.20 | 9.20 | 12.06% | 31,856 |
| Jan 28, 2025 | 9.00 | 9.00 | 8.01 | 8.21 | 8.21 | -6.70% | 51,464 |
| Jan 27, 2025 | 9.88 | 9.88 | 8.76 | 8.80 | 8.80 | -10.93% | 34,524 |
| Jan 24, 2025 | 9.95 | 9.95 | 9.07 | 9.88 | 9.88 | -0.70% | 30,137 |
| Jan 23, 2025 | 9.92 | 9.99 | 9.55 | 9.95 | 9.95 | 0.40% | 30,729 |
| Jan 22, 2025 | 9.90 | 10.18 | 9.51 | 9.91 | 9.91 | -0.40% | 35,973 |
| Jan 21, 2025 | 9.90 | 11.30 | 9.56 | 9.95 | 9.95 | 1.53% | 95,323 |
| Jan 17, 2025 | 9.50 | 9.90 | 9.20 | 9.80 | 9.80 | 3.48% | 95,865 |
| Jan 16, 2025 | 9.00 | 9.47 | 8.55 | 9.47 | 9.47 | 8.23% | 180,535 |
| Jan 15, 2025 | 6.63 | 9.49 | 6.42 | 8.75 | 8.75 | 36.51% | 263,999 |
| Jan 14, 2025 | 6.79 | 6.79 | 6.05 | 6.41 | 6.41 | -3.03% | 20,671 |
| Jan 13, 2025 | 6.06 | 6.72 | 5.60 | 6.61 | 6.61 | 3.93% | 21,875 |
| Jan 10, 2025 | 5.10 | 6.59 | 5.03 | 6.36 | 6.36 | 23.50% | 70,344 |
| Jan 8, 2025 | 6.53 | 6.57 | 4.30 | 5.15 | 5.15 | -20.16% | 61,639 |
| Jan 7, 2025 | 6.45 | 6.46 | 6.10 | 6.45 | 6.45 | 0.62% | 17,024 |
| Jan 6, 2025 | 6.34 | 6.42 | 6.21 | 6.41 | 6.41 | 1.75% | 20,066 |
| Jan 3, 2025 | 6.10 | 6.33 | 6.10 | 6.30 | 6.30 | 2.11% | 20,386 |
| Jan 2, 2025 | 6.19 | 6.26 | 5.51 | 6.17 | 6.17 | -0.32% | 9,132 |
| Dec 31, 2024 | 6.05 | 6.20 | 5.85 | 6.19 | 6.19 | 2.31% | 16,280 |
| Dec 30, 2024 | 5.80 | 6.12 | 5.78 | 6.05 | 6.05 | 4.67% | 48,969 |
| Dec 27, 2024 | 5.50 | 5.78 | 5.44 | 5.78 | 5.78 | 5.09% | 36,148 |
| Dec 26, 2024 | 5.45 | 5.50 | 5.10 | 5.50 | 5.50 | 6.80% | 28,583 |
| Dec 24, 2024 | 5.05 | 5.53 | 4.79 | 5.15 | 5.15 | 3.21% | 50,376 |
| Dec 23, 2024 | 4.80 | 5.28 | 4.80 | 4.99 | 4.99 | 1.01% | 11,861 |
| Dec 20, 2024 | 4.74 | 5.03 | 4.65 | 4.94 | 4.94 | 5.04% | 13,927 |
| Dec 19, 2024 | 4.70 | 4.85 | 4.39 | 4.70 | 4.70 | 0.06% | 4,005 |
| Dec 18, 2024 | 4.79 | 4.85 | 4.50 | 4.70 | 4.70 | -1.88% | 16,067 |
| Dec 17, 2024 | 4.82 | 4.84 | 4.49 | 4.79 | 4.79 | -0.62% | 14,492 |
| Dec 16, 2024 | 4.29 | 4.82 | 4.29 | 4.82 | 4.82 | 12.88% | 21,513 |
| Dec 13, 2024 | 3.79 | 4.27 | 3.79 | 4.27 | 4.27 | 13.26% | 35,465 |
| Dec 12, 2024 | 3.80 | 3.80 | 3.71 | 3.77 | 3.77 | -0.79% | 2,729 |
| Dec 11, 2024 | 3.79 | 3.80 | 3.60 | 3.80 | 3.80 | 0.26% | 12,926 |
| Dec 10, 2024 | 3.80 | 3.80 | 3.50 | 3.79 | 3.79 | -1.04% | 16,402 |
| Dec 9, 2024 | 3.99 | 4.00 | 3.77 | 3.83 | 3.83 | -4.01% | 10,351 |
| Dec 6, 2024 | 3.98 | 3.99 | 3.80 | 3.99 | 3.99 | 0.25% | 11,363 |
| Dec 5, 2024 | 4.00 | 4.05 | 3.88 | 3.98 | 3.98 | -0.25% | 11,462 |
| Dec 4, 2024 | 4.17 | 4.17 | 3.97 | 3.99 | 3.99 | -7.21% | 2,298 |
| Dec 3, 2024 | 4.30 | 4.30 | 3.98 | 4.30 | 4.30 | 1.65% | 5,267 |
| Dec 2, 2024 | 3.97 | 4.34 | 3.97 | 4.23 | 4.23 | -1.17% | 12,605 |
| Nov 29, 2024 | 3.77 | 4.28 | 3.77 | 4.28 | 4.28 | 3.13% | 4,584 |
| Nov 27, 2024 | 3.95 | 4.15 | 3.86 | 4.15 | 4.15 | 8.07% | 4,806 |
| Nov 26, 2024 | 4.10 | 4.10 | 3.84 | 3.84 | 3.84 | -4.00% | 3,115 |
| Nov 25, 2024 | 4.40 | 4.50 | 3.99 | 4.00 | 4.00 | 2.56% | 19,434 |
| Nov 22, 2024 | 3.99 | 4.29 | 3.85 | 3.90 | 3.90 | 2.09% | 9,970 |
| Nov 21, 2024 | 4.20 | 4.20 | 3.50 | 3.82 | 3.82 | -9.05% | 20,048 |
| Nov 20, 2024 | 4.45 | 4.45 | 4.20 | 4.20 | 4.20 | -5.19% | 8,421 |
| Nov 19, 2024 | 4.25 | 4.89 | 4.25 | 4.43 | 4.43 | 2.24% | 13,984 |
| Nov 18, 2024 | 4.35 | 4.50 | 4.26 | 4.33 | 4.33 | -11.39% | 2,972 |
| Nov 15, 2024 | 4.51 | 4.89 | 4.40 | 4.89 | 4.89 | 1.24% | 2,261 |
| Nov 14, 2024 | 4.40 | 4.99 | 4.40 | 4.83 | 4.83 | 9.77% | 3,233 |
| Nov 13, 2024 | 4.70 | 4.76 | 4.40 | 4.40 | 4.40 | -12.00% | 7,604 |
| Nov 12, 2024 | 4.72 | 5.00 | 4.51 | 5.00 | 5.00 | - | 10,420 |
| Nov 11, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 4,590 |
| Nov 8, 2024 | 4.96 | 5.11 | 4.70 | 5.00 | 5.00 | -2.15% | 3,928 |
| Nov 7, 2024 | 4.50 | 5.11 | 4.50 | 5.11 | 5.11 | 5.80% | 6,160 |
| Nov 6, 2024 | 4.85 | 4.95 | 4.83 | 4.83 | 4.83 | -1.43% | 2,184 |
| Nov 5, 2024 | 5.00 | 5.00 | 4.79 | 4.90 | 4.90 | -2.20% | 1,906 |
| Nov 4, 2024 | 4.50 | 5.01 | 4.50 | 5.01 | 5.01 | 3.83% | 6,919 |
| Nov 1, 2024 | 5.15 | 5.15 | 4.83 | 4.83 | 4.83 | 4.21% | 455 |
| Oct 31, 2024 | 4.50 | 5.15 | 4.50 | 4.63 | 4.63 | 0.22% | 3,816 |
| Oct 30, 2024 | 4.75 | 4.75 | 4.55 | 4.62 | 4.62 | -2.74% | 5,085 |
| Oct 29, 2024 | 4.85 | 5.00 | 3.23 | 4.75 | 4.75 | -5.00% | 29,269 |
| Oct 28, 2024 | 4.77 | 5.00 | 4.77 | 5.00 | 5.00 | - | 898 |
| Oct 25, 2024 | 5.09 | 5.09 | 4.74 | 5.00 | 5.00 | -0.99% | 3,815 |
| Oct 24, 2024 | 5.02 | 5.05 | 4.80 | 5.05 | 5.05 | 0.30% | 758 |
| Oct 23, 2024 | 4.45 | 5.10 | 4.45 | 5.04 | 5.04 | -1.27% | 1,783 |
| Oct 22, 2024 | 4.70 | 5.14 | 4.70 | 5.10 | 5.10 | -1.16% | 640 |
| Oct 21, 2024 | 4.95 | 5.20 | 4.68 | 5.16 | 5.16 | -1.15% | 5,448 |
| Oct 18, 2024 | 5.00 | 5.22 | 4.80 | 5.22 | 5.22 | 4.40% | 3,668 |
| Oct 17, 2024 | 4.99 | 5.10 | 4.70 | 5.00 | 5.00 | -1.96% | 3,635 |
| Oct 16, 2024 | 4.51 | 5.15 | 4.51 | 5.10 | 5.10 | 9.68% | 4,349 |
| Oct 15, 2024 | 4.75 | 4.88 | 4.65 | 4.65 | 4.65 | -2.11% | 10,211 |
| Oct 14, 2024 | 4.80 | 5.50 | 4.73 | 4.75 | 4.75 | -0.31% | 20,518 |
| Oct 11, 2024 | 4.61 | 4.99 | 4.50 | 4.77 | 4.77 | -4.51% | 4,728 |
| Oct 10, 2024 | 4.50 | 5.00 | 4.50 | 4.99 | 4.99 | 7.89% | 2,614 |
| Oct 9, 2024 | 4.50 | 5.05 | 4.50 | 4.63 | 4.63 | -8.42% | 3,145 |
| Oct 8, 2024 | 4.90 | 5.10 | 4.49 | 5.05 | 5.05 | 3.06% | 4,000 |
| Oct 7, 2024 | 4.87 | 4.99 | 4.51 | 4.90 | 4.90 | -2.00% | 4,918 |
| Oct 4, 2024 | 4.01 | 5.10 | 4.01 | 5.00 | 5.00 | 11.86% | 5,363 |