Spectral Capital Corporation (FCCN)
OTCMKTS
· Delayed Price · Currency is USD
2.370
+0.070 (3.04%)
Jun 5, 2025, 3:00 PM EDT
Spectral Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 2.10 | 2.58 | 2.00 | 2.26 | - | -1.74% | 19,955 |
| Jun 4, 2025 | 2.18 | 2.30 | 2.10 | 2.30 | 2.30 | 2.22% | 25,116 |
| Jun 3, 2025 | 2.35 | 2.50 | 2.02 | 2.25 | 2.25 | -4.26% | 134,598 |
| Jun 2, 2025 | 2.75 | 3.04 | 2.21 | 2.35 | 2.35 | -21.67% | 28,716 |
| May 30, 2025 | 3.21 | 3.22 | 2.77 | 3.00 | 3.00 | -1.64% | 12,065 |
| May 29, 2025 | 3.00 | 3.08 | 2.85 | 3.05 | 3.05 | 1.67% | 11,304 |
| May 28, 2025 | 2.97 | 3.07 | 2.97 | 3.00 | 3.00 | - | 2,554 |
| May 27, 2025 | 3.01 | 3.01 | 2.87 | 3.00 | 3.00 | 2.04% | 6,666 |
| May 23, 2025 | 2.90 | 2.94 | 2.70 | 2.94 | 2.94 | -2.00% | 1,347 |
| May 22, 2025 | 3.22 | 3.38 | 2.90 | 3.00 | 3.00 | -6.25% | 16,420 |
| May 21, 2025 | 2.72 | 3.20 | 2.72 | 3.20 | 3.20 | 10.34% | 17,564 |
| May 20, 2025 | 2.98 | 3.30 | 2.89 | 2.90 | 2.90 | -12.12% | 13,839 |
| May 19, 2025 | 3.40 | 3.41 | 2.95 | 3.30 | 3.30 | -1.49% | 3,287 |
| May 16, 2025 | 3.43 | 3.45 | 2.99 | 3.35 | 3.35 | -2.33% | 11,240 |
| May 15, 2025 | 2.90 | 3.45 | 2.90 | 3.43 | 3.43 | 22.37% | 14,949 |
| May 14, 2025 | 2.70 | 2.99 | 2.65 | 2.80 | 2.80 | 3.81% | 6,045 |
| May 13, 2025 | 2.80 | 3.00 | 2.37 | 2.70 | 2.70 | -4.93% | 4,106 |
| May 12, 2025 | 3.02 | 3.14 | 2.29 | 2.84 | 2.84 | -5.96% | 25,126 |
| May 9, 2025 | 3.01 | 3.18 | 2.98 | 3.02 | 3.02 | -5.03% | 10,678 |
| May 8, 2025 | 3.25 | 3.36 | 2.91 | 3.18 | 3.18 | 1.27% | 6,149 |
| May 7, 2025 | 3.12 | 3.30 | 3.05 | 3.14 | 3.14 | -7.65% | 14,510 |
| May 6, 2025 | 3.57 | 3.57 | 3.20 | 3.40 | 3.40 | -7.61% | 6,300 |
| May 5, 2025 | 3.48 | 3.69 | 3.38 | 3.68 | 3.68 | -0.27% | 14,329 |
| May 2, 2025 | 3.42 | 3.69 | 3.38 | 3.69 | 3.69 | 5.43% | 4,550 |
| May 1, 2025 | 3.38 | 3.69 | 3.38 | 3.50 | 3.50 | 1.45% | 9,381 |
| Apr 30, 2025 | 3.35 | 3.45 | 3.34 | 3.45 | 3.45 | 2.99% | 8,808 |
| Apr 29, 2025 | 3.50 | 3.69 | 3.35 | 3.35 | 3.35 | 1.21% | 5,891 |
| Apr 28, 2025 | 3.49 | 3.49 | 3.31 | 3.31 | 3.31 | -5.70% | 2,012 |
| Apr 25, 2025 | 3.39 | 3.52 | 3.37 | 3.51 | 3.51 | 4.78% | 9,317 |
| Apr 24, 2025 | 3.41 | 3.50 | 3.30 | 3.35 | 3.35 | 1.21% | 3,583 |
| Apr 23, 2025 | 3.28 | 3.60 | 3.22 | 3.31 | 3.31 | -2.65% | 4,373 |
| Apr 22, 2025 | 3.33 | 3.40 | 3.05 | 3.40 | 3.40 | 2.10% | 22,666 |
| Apr 21, 2025 | 3.50 | 3.60 | 3.33 | 3.33 | 3.33 | -0.30% | 3,032 |
| Apr 17, 2025 | 3.27 | 3.90 | 3.27 | 3.34 | 3.34 | -1.76% | 11,548 |
| Apr 16, 2025 | 3.20 | 3.60 | 3.20 | 3.40 | 3.40 | -6.85% | 39,551 |
| Apr 15, 2025 | 3.25 | 3.70 | 3.25 | 3.65 | 3.65 | 14.06% | 23,659 |
| Apr 14, 2025 | 3.39 | 3.40 | 3.20 | 3.20 | 3.20 | -7.25% | 2,282 |
| Apr 11, 2025 | 3.30 | 3.45 | 3.22 | 3.45 | 3.45 | 4.86% | 2,632 |
| Apr 10, 2025 | 3.25 | 3.29 | 3.10 | 3.29 | 3.29 | 1.23% | 3,341 |
| Apr 9, 2025 | 3.25 | 3.50 | 3.18 | 3.25 | 3.25 | -2.11% | 9,452 |
| Apr 8, 2025 | 3.45 | 3.66 | 3.32 | 3.32 | 3.32 | -8.79% | 3,750 |
| Apr 7, 2025 | 3.68 | 3.69 | 3.60 | 3.64 | 3.64 | -1.62% | 3,864 |
| Apr 4, 2025 | 3.46 | 3.85 | 2.91 | 3.70 | 3.70 | 1.93% | 24,307 |
| Apr 3, 2025 | 3.97 | 3.99 | 3.63 | 3.63 | 3.63 | -2.94% | 2,811 |
| Apr 2, 2025 | 3.67 | 4.01 | 3.44 | 3.74 | 3.74 | 1.36% | 11,598 |
| Apr 1, 2025 | 3.71 | 3.71 | 3.41 | 3.69 | 3.69 | -0.27% | 11,171 |
| Mar 31, 2025 | 3.95 | 4.05 | 3.70 | 3.70 | 3.70 | -6.33% | 6,085 |
| Mar 28, 2025 | 3.90 | 4.12 | 3.86 | 3.95 | 3.95 | 3.67% | 2,005 |
| Mar 27, 2025 | 3.98 | 4.20 | 3.77 | 3.81 | 3.81 | -9.29% | 16,450 |
| Mar 26, 2025 | 4.59 | 4.88 | 3.80 | 4.20 | 4.20 | -14.11% | 24,207 |