Spectral Capital Corporation (FCCN)
OTCMKTS · Delayed Price · Currency is USD
4.850
-0.065 (-1.32%)
Sep 25, 2026, 2:37 PM EST
Spectral Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.95 | 4.95 | 4.72 | 4.85 | 4.85 | -1.32% | 6,511 |
| Sep 24, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -1.70% | 295 |
| Sep 23, 2026 | 5.00 | 5.00 | 4.70 | 5.00 | 5.00 | - | 6,346 |
| Sep 22, 2026 | 4.75 | 5.07 | 4.75 | 5.00 | 5.00 | -2.00% | 5,694 |
| Sep 21, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.04% | 361 |
| Sep 18, 2026 | 4.99 | 5.00 | 4.90 | 5.00 | 5.00 | -0.99% | 2,657 |
| Sep 17, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 4,226 |
| Sep 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 221 |
| Sep 15, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -5.66% | 2,755 |
| Sep 14, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 1.15% | 11,360 |
| Sep 11, 2026 | 5.02 | 5.24 | 4.95 | 5.24 | 5.24 | 5.86% | 5,415 |
| Sep 10, 2026 | 4.90 | 4.99 | 4.90 | 4.95 | 4.95 | -1.00% | 30,100 |
| Sep 9, 2026 | 5.00 | 5.12 | 4.92 | 5.00 | 5.00 | - | 37,654 |
| Sep 8, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 1.83% | 1,207 |
| Sep 4, 2026 | 5.07 | 5.20 | 4.80 | 4.91 | 4.91 | -2.58% | 4,666 |
| Sep 3, 2026 | 5.00 | 5.04 | 4.84 | 5.04 | 5.04 | 0.80% | 4,157 |
| Sep 2, 2026 | 4.82 | 5.15 | 4.82 | 5.00 | 5.00 | -2.91% | 19,736 |
| Sep 1, 2026 | 5.31 | 5.31 | 4.73 | 5.15 | 5.15 | -3.01% | 34,060 |
| Aug 31, 2026 | 5.49 | 5.49 | 5.31 | 5.31 | 5.31 | -3.28% | 1,700 |
| Aug 28, 2026 | 5.50 | 5.60 | 5.28 | 5.49 | 5.49 | -1.08% | 7,118 |
| Aug 27, 2026 | 5.55 | 5.57 | 5.53 | 5.55 | 5.55 | 0.18% | 3,092 |
| Aug 26, 2026 | 4.85 | 5.67 | 4.85 | 5.54 | 5.54 | 6.54% | 40,713 |
| Aug 25, 2026 | 4.85 | 5.20 | 4.85 | 5.20 | 5.20 | 4.00% | 11,289 |
| Aug 24, 2026 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -4.35% | 4,726 |
| Aug 21, 2026 | 5.05 | 5.23 | 5.05 | 5.23 | 5.23 | 4.55% | 1,161 |
| Aug 20, 2026 | 5.09 | 5.09 | 4.99 | 5.00 | 5.00 | -3.85% | 14,916 |
| Aug 19, 2026 | 5.00 | 5.20 | 4.95 | 5.20 | 5.20 | 4.00% | 1,062 |
| Aug 18, 2026 | 5.10 | 5.16 | 4.80 | 5.00 | 5.00 | -2.91% | 6,383 |
| Aug 17, 2026 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | -1.90% | 6,270 |
| Aug 14, 2026 | 5.15 | 5.29 | 5.15 | 5.25 | 5.25 | -0.94% | 4,575 |
| Aug 13, 2026 | 5.06 | 5.30 | 4.98 | 5.30 | 5.30 | 4.74% | 5,035 |
| Aug 12, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | -1.89% | 853 |
| Aug 11, 2026 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 2.13% | 1,191 |
| Aug 10, 2026 | 5.02 | 5.10 | 5.00 | 5.05 | 5.05 | -3.44% | 10,236 |
| Aug 7, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.77% | 135 |
| Aug 6, 2026 | 5.01 | 5.20 | 5.01 | 5.19 | 5.19 | 1.96% | 16,287 |
| Aug 5, 2026 | 5.20 | 5.20 | 5.09 | 5.09 | 5.09 | -2.86% | 597 |
| Aug 4, 2026 | 5.05 | 5.24 | 5.02 | 5.24 | 5.24 | 2.75% | 10,545 |
| Aug 3, 2026 | 5.12 | 5.12 | 5.05 | 5.10 | 5.10 | -2.49% | 663 |
| Jul 31, 2026 | 5.29 | 5.29 | 5.12 | 5.23 | 5.23 | 3.07% | 2,390 |
| Jul 30, 2026 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | -2.42% | 1,234 |
| Jul 29, 2026 | 5.10 | 5.26 | 5.10 | 5.20 | 5.20 | - | 4,138 |
| Jul 28, 2026 | 5.05 | 5.20 | 4.81 | 5.20 | 5.20 | 1.96% | 619 |
| Jul 27, 2026 | 5.03 | 5.31 | 5.00 | 5.10 | 5.10 | 2.00% | 41,507 |
| Jul 24, 2026 | 5.28 | 5.28 | 4.78 | 5.00 | 5.00 | -4.76% | 10,717 |
| Jul 23, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | -0.30% | 32,862 |
| Jul 22, 2026 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | 0.87% | 2,720 |
| Jul 21, 2026 | 4.99 | 5.25 | 4.99 | 5.22 | 5.22 | 4.82% | 21,388 |
| Jul 20, 2026 | 5.05 | 5.05 | 4.67 | 4.98 | 4.98 | -1.44% | 12,750 |
| Jul 17, 2026 | 5.09 | 5.14 | 5.05 | 5.05 | 5.05 | -1.88% | 13,602 |