Spectral Capital Corporation (FCCN)
OTCMKTS · Delayed Price · Currency is USD
4.200
-0.145 (-3.34%)
At close: Jan 9, 2026
Spectral Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 3.99 | 4.17 | 3.85 | 4.14 | 4.14 | 3.76% | 26,400 |
| Jan 2, 2026 | 4.03 | 4.03 | 3.69 | 3.99 | 3.99 | -3.39% | 19,622 |
| Dec 31, 2025 | 4.09 | 4.13 | 4.01 | 4.13 | 4.13 | -0.96% | 8,112 |
| Dec 30, 2025 | 4.19 | 4.25 | 4.05 | 4.17 | 4.17 | 1.21% | 32,511 |
| Dec 29, 2025 | 3.86 | 4.18 | 3.86 | 4.12 | 4.12 | 4.30% | 23,889 |
| Dec 26, 2025 | 3.93 | 3.95 | 3.76 | 3.95 | 3.95 | -0.40% | 21,766 |
| Dec 24, 2025 | 4.19 | 4.19 | 3.68 | 3.97 | 3.97 | -5.57% | 9,906 |
| Dec 23, 2025 | 4.25 | 4.35 | 3.59 | 4.20 | 4.20 | 2.19% | 60,048 |
| Dec 22, 2025 | 3.78 | 4.24 | 3.54 | 4.11 | 4.11 | 13.22% | 58,744 |
| Dec 19, 2025 | 2.75 | 3.72 | 2.75 | 3.63 | 3.63 | -0.55% | 17,161 |
| Dec 18, 2025 | 3.25 | 4.04 | 3.05 | 3.65 | 3.65 | 16.61% | 87,431 |
| Dec 17, 2025 | 2.15 | 3.14 | 2.15 | 3.13 | 3.13 | 45.58% | 50,304 |
| Dec 16, 2025 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 0.47% | 27,155 |
| Dec 15, 2025 | 2.10 | 2.14 | 2.09 | 2.14 | 2.14 | -0.37% | 18,072 |
| Dec 12, 2025 | 2.15 | 2.15 | 2.12 | 2.15 | 2.15 | 0.05% | 5,586 |
| Dec 11, 2025 | 2.10 | 2.29 | 2.10 | 2.15 | 2.15 | 2.24% | 36,495 |
| Dec 10, 2025 | 2.09 | 2.10 | 2.07 | 2.10 | 2.10 | 0.48% | 2,906 |
| Dec 9, 2025 | 2.11 | 2.11 | 2.08 | 2.09 | 2.09 | -0.48% | 9,347 |
| Dec 8, 2025 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | - | 4,375 |
| Dec 5, 2025 | 2.13 | 2.17 | 1.91 | 2.10 | 2.10 | -2.33% | 12,342 |
| Dec 4, 2025 | 2.17 | 2.17 | 2.08 | 2.15 | 2.15 | -0.46% | 10,475 |
| Dec 3, 2025 | 2.15 | 2.17 | 2.11 | 2.16 | 2.16 | -0.92% | 8,781 |
| Dec 2, 2025 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | 1.87% | 1,153 |
| 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 |