Spectral Capital Corporation (FCCN)
OTCMKTS · Delayed Price · Currency is USD
5.15
-0.05 (-0.96%)
Jul 29, 2026, 11:50 AM EST
Spectral Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5.16 | 5.21 | 5.14 | 5.15 | 5.15 | -0.58% | 5,452 |
| Jul 15, 2026 | 5.29 | 5.30 | 5.06 | 5.18 | 5.18 | 0.58% | 7,863 |
| Jul 14, 2026 | 5.09 | 5.19 | 5.07 | 5.15 | 5.15 | 0.98% | 10,356 |
| Jul 13, 2026 | 5.09 | 5.10 | 4.70 | 5.10 | 5.10 | - | 6,151 |
| Jul 10, 2026 | 5.23 | 5.23 | 4.49 | 5.10 | 5.10 | -2.30% | 26,452 |
| Jul 9, 2026 | 5.20 | 5.38 | 5.05 | 5.22 | 5.22 | -1.88% | 12,428 |
| Jul 8, 2026 | 5.35 | 5.35 | 4.85 | 5.32 | 5.32 | -0.56% | 6,375 |
| Jul 7, 2026 | 5.25 | 5.35 | 5.19 | 5.35 | 5.35 | 5.11% | 22,658 |
| Jul 6, 2026 | 4.80 | 5.35 | 4.49 | 5.09 | 5.09 | -0.30% | 17,412 |
| Jul 2, 2026 | 4.49 | 5.20 | 4.40 | 5.11 | 5.11 | 12.20% | 23,581 |
| Jul 1, 2026 | 4.74 | 4.74 | 4.50 | 4.55 | 4.55 | -1.09% | 2,197 |
| Jun 30, 2026 | 4.29 | 4.60 | 4.29 | 4.60 | 4.60 | 9.26% | 15,528 |
| Jun 29, 2026 | 4.00 | 4.25 | 4.00 | 4.21 | 4.21 | 5.25% | 9,081 |
| Jun 26, 2026 | 4.11 | 4.11 | 3.81 | 4.00 | 4.00 | -5.44% | 7,689 |
| Jun 25, 2026 | 4.00 | 4.24 | 4.00 | 4.23 | 4.23 | 3.42% | 6,960 |
| Jun 24, 2026 | 4.20 | 4.22 | 3.69 | 4.09 | 4.09 | -2.67% | 25,287 |
| Jun 23, 2026 | 4.20 | 4.20 | 3.80 | 4.20 | 4.20 | 0.05% | 23,475 |
| Jun 22, 2026 | 2.80 | 4.20 | 2.80 | 4.20 | 4.20 | 56.72% | 193,818 |
| Jun 18, 2026 | 2.10 | 2.80 | 2.10 | 2.68 | 2.68 | 21.27% | 14,043 |
| Jun 17, 2026 | 2.04 | 2.22 | 2.04 | 2.21 | 2.21 | 8.33% | 12,566 |
| Jun 16, 2026 | 1.85 | 2.04 | 1.85 | 2.04 | 2.04 | 2.00% | 1,385 |
| Jun 15, 2026 | 1.95 | 2.04 | 1.87 | 2.00 | 2.00 | - | 3,352 |
| Jun 12, 2026 | 1.86 | 2.01 | 1.86 | 2.00 | 2.00 | -1.96% | 1,797 |
| Jun 11, 2026 | 2.06 | 2.09 | 1.90 | 2.04 | 2.04 | 3.82% | 4,669 |
| Jun 10, 2026 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -2.92% | 2,798 |
| Jun 9, 2026 | 1.85 | 2.11 | 1.85 | 2.02 | 2.02 | 3.27% | 16,306 |
| Jun 8, 2026 | 1.85 | 2.04 | 1.85 | 1.96 | 1.96 | -4.39% | 1,130 |
| Jun 5, 2026 | 1.92 | 2.05 | 1.92 | 2.05 | 2.05 | 5.13% | 504 |
| Jun 4, 2026 | 1.93 | 1.95 | 1.85 | 1.95 | 1.95 | -0.02% | 3,624 |
| Jun 3, 2026 | 2.08 | 2.08 | 1.90 | 1.95 | 1.95 | 2.72% | 3,128 |
| Jun 2, 2026 | 1.88 | 1.90 | 1.83 | 1.90 | 1.90 | -0.06% | 12,610 |
| Jun 1, 2026 | 2.01 | 2.01 | 1.90 | 1.90 | 1.90 | -5.94% | 10,025 |
| May 29, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -1.46% | 645 |
| May 28, 2026 | 2.00 | 2.06 | 2.00 | 2.05 | 2.05 | 2.96% | 2,341 |
| May 27, 2026 | 2.03 | 2.04 | 1.94 | 1.99 | 1.99 | -3.35% | 5,214 |
| May 26, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | -1.44% | 5,736 |
| May 22, 2026 | 1.94 | 2.09 | 1.94 | 2.09 | 2.09 | 11.76% | 3,958 |
| May 21, 2026 | 1.95 | 1.95 | 1.85 | 1.87 | 1.87 | -1.58% | 5,768 |
| May 20, 2026 | 1.84 | 1.95 | 1.80 | 1.90 | 1.90 | -1.34% | 4,002 |
| May 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.36% | 175 |
| May 18, 2026 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -1.04% | 820 |
| May 15, 2026 | 1.74 | 1.93 | 1.74 | 1.92 | 1.92 | - | 3,356 |