Spectral Capital Corporation (FCCN)
OTCMKTS · Delayed Price · Currency is USD
2.140
+0.040 (1.90%)
At close: Dec 1, 2025
Spectral Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.09 | 2.19 | 2.09 | 2.14 | 2.14 | 1.90% | 8,444 |
| Nov 28, 2025 | 2.05 | 2.10 | 2.00 | 2.10 | 2.10 | 1.45% | 3,110 |
| Nov 26, 2025 | 2.10 | 2.11 | 1.95 | 2.07 | 2.07 | -0.48% | 5,618 |
| Nov 25, 2025 | 1.95 | 2.14 | 1.93 | 2.08 | 2.08 | 4.52% | 33,145 |
| Nov 24, 2025 | 1.96 | 2.03 | 1.91 | 1.99 | 1.99 | - | 7,703 |
| Nov 21, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | -0.50% | 8,254 |
| Nov 20, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | -0.50% | 3,281 |
| Nov 19, 2025 | 2.02 | 2.02 | 1.96 | 2.01 | 2.01 | -1.95% | 2,130 |
| Nov 18, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | 2.65% | 300 |
| Nov 17, 2025 | 2.10 | 2.10 | 1.99 | 2.00 | 2.00 | -4.90% | 4,430 |
| Nov 14, 2025 | 2.00 | 2.10 | 1.95 | 2.10 | 2.10 | 4.22% | 23,790 |
| Nov 13, 2025 | 2.10 | 2.10 | 2.01 | 2.02 | 2.02 | -3.59% | 23,230 |
| Nov 12, 2025 | 2.04 | 2.09 | 1.98 | 2.09 | 2.09 | 1.95% | 39,275 |
| Nov 11, 2025 | 2.07 | 2.13 | 2.01 | 2.05 | 2.05 | -0.97% | 9,459 |
| Nov 10, 2025 | 2.11 | 2.13 | 2.01 | 2.07 | 2.07 | -3.27% | 21,073 |
| Nov 7, 2025 | 2.14 | 2.14 | 2.01 | 2.14 | 2.14 | -0.47% | 2,634 |
| Nov 6, 2025 | 2.15 | 2.20 | 2.03 | 2.15 | 2.15 | - | 19,140 |
| Nov 5, 2025 | 2.15 | 2.15 | 2.10 | 2.15 | 2.15 | - | 2,057 |
| Nov 4, 2025 | 1.90 | 2.16 | 1.90 | 2.15 | 2.15 | -0.46% | 8,003 |
| 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 |