Spectral Capital Corporation (FCCN)
OTCMKTS · Delayed Price · Currency is USD
2.190
-0.040 (-1.83%)
Sep 8, 2025, 3:54 PM EDT
Spectral Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.96 | 2.19 | 1.96 | 2.19 | - | - | 220 |
| 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 |
| Aug 25, 2025 | 2.11 | 2.14 | 2.04 | 2.11 | 2.11 | -4.09% | 8,209 |
| Aug 22, 2025 | 2.15 | 2.20 | 2.06 | 2.20 | 2.20 | - | 14,660 |
| Aug 21, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 1.38% | 1,404 |
| Aug 20, 2025 | 2.24 | 2.29 | 2.15 | 2.17 | 2.17 | -1.36% | 7,293 |
| Aug 19, 2025 | 2.23 | 2.30 | 2.15 | 2.20 | 2.20 | -3.00% | 8,048 |
| Aug 18, 2025 | 2.15 | 2.40 | 2.15 | 2.27 | 2.27 | -1.39% | 11,279 |
| Aug 15, 2025 | 2.20 | 2.30 | 2.10 | 2.30 | 2.30 | 2.22% | 3,150 |
| Aug 14, 2025 | 2.25 | 2.25 | 2.05 | 2.25 | 2.25 | 3.50% | 3,020 |
| Aug 13, 2025 | 2.00 | 2.30 | 1.88 | 2.17 | 2.17 | 6.05% | 20,786 |
| Aug 12, 2025 | 2.00 | 2.10 | 1.99 | 2.05 | 2.05 | 1.99% | 34,777 |
| Aug 11, 2025 | 1.91 | 2.28 | 1.91 | 2.01 | 2.01 | -6.51% | 23,988 |
| Aug 8, 2025 | 2.18 | 2.18 | 2.01 | 2.15 | 2.15 | -2.27% | 9,043 |
| Aug 7, 2025 | 2.13 | 2.21 | 2.13 | 2.20 | 2.20 | -3.51% | 915 |
| Aug 6, 2025 | 2.17 | 2.30 | 2.04 | 2.28 | 2.28 | -4.60% | 81,887 |
| Aug 5, 2025 | 2.25 | 2.39 | 2.15 | 2.39 | 2.39 | -0.42% | 10,333 |
| Aug 4, 2025 | 2.37 | 2.40 | 2.29 | 2.40 | 2.40 | 4.35% | 2,655 |
| Aug 1, 2025 | 2.16 | 2.33 | 2.13 | 2.30 | 2.30 | 6.98% | 25,428 |
| Jul 31, 2025 | 2.18 | 2.28 | 2.12 | 2.15 | 2.15 | -0.46% | 12,862 |
| Jul 30, 2025 | 2.30 | 2.30 | 2.11 | 2.16 | 2.16 | -8.47% | 9,908 |
| Jul 29, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.42% | 206 |
| Jul 28, 2025 | 2.33 | 2.38 | 2.21 | 2.37 | 2.37 | 0.85% | 21,238 |
| Jul 25, 2025 | 2.20 | 2.49 | 2.10 | 2.35 | 2.35 | 3.98% | 68,838 |
| Jul 24, 2025 | 2.20 | 2.52 | 2.13 | 2.26 | 2.26 | -1.31% | 34,690 |
| Jul 23, 2025 | 2.22 | 2.30 | 2.22 | 2.29 | 2.29 | -0.43% | 23,575 |
| Jul 22, 2025 | 2.29 | 2.48 | 2.21 | 2.30 | 2.30 | 4.55% | 12,952 |
| Jul 21, 2025 | 2.11 | 2.60 | 2.11 | 2.20 | 2.20 | -0.45% | 6,837 |
| Jul 18, 2025 | 2.32 | 2.68 | 2.21 | 2.21 | 2.21 | -11.60% | 29,694 |
| Jul 17, 2025 | 2.45 | 2.74 | 2.34 | 2.50 | 2.50 | -5.66% | 12,344 |
| Jul 16, 2025 | 2.36 | 2.68 | 2.36 | 2.65 | 2.65 | 12.29% | 6,404 |
| Jul 15, 2025 | 2.50 | 3.33 | 2.34 | 2.36 | 2.36 | -1.26% | 36,188 |
| Jul 14, 2025 | 2.30 | 2.55 | 2.30 | 2.39 | 2.39 | 0.42% | 3,346 |
| Jul 11, 2025 | 2.41 | 2.45 | 2.38 | 2.38 | 2.38 | -2.86% | 3,462 |
| Jul 10, 2025 | 2.50 | 2.50 | 2.41 | 2.45 | 2.45 | 2.08% | 4,733 |
| Jul 9, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 2.39% | 4,646 |
| Jul 8, 2025 | 2.55 | 2.55 | 2.30 | 2.34 | 2.34 | -6.24% | 34,033 |
| Jul 7, 2025 | 2.56 | 2.70 | 2.50 | 2.50 | 2.50 | -2.34% | 30,469 |
| Jul 3, 2025 | 2.83 | 2.90 | 2.56 | 2.56 | 2.56 | -7.25% | 29,850 |
| Jul 2, 2025 | 2.60 | 2.85 | 2.50 | 2.76 | 2.76 | -1.43% | 13,785 |
| Jul 1, 2025 | 2.93 | 2.93 | 2.51 | 2.80 | 2.80 | -4.44% | 15,140 |
| Jun 30, 2025 | 2.40 | 2.95 | 2.25 | 2.93 | 2.93 | 23.42% | 58,929 |
| Jun 27, 2025 | 2.18 | 2.75 | 2.16 | 2.37 | 2.37 | 13.05% | 24,604 |