Spectral Capital Corporation (FCCN)
OTCMKTS · Delayed Price · Currency is USD
1.850
-0.150 (-7.50%)
Jun 16, 2026, 12:27 PM EST
Spectral Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.83 | 1.95 | 1.75 | 1.92 | 1.92 | -1.66% | 21,408 |
| May 13, 2026 | 1.90 | 2.00 | 1.81 | 1.95 | 1.95 | -2.38% | 11,927 |
| May 12, 2026 | 2.08 | 2.08 | 1.85 | 2.00 | 2.00 | -3.85% | 4,437 |
| May 11, 2026 | 2.07 | 2.09 | 2.01 | 2.08 | 2.08 | - | 11,332 |
| May 8, 2026 | 2.00 | 2.08 | 1.93 | 2.08 | 2.08 | 4.65% | 4,702 |
| May 7, 2026 | 1.92 | 2.08 | 1.90 | 1.99 | 1.99 | 1.71% | 42,381 |
| May 6, 2026 | 2.05 | 2.05 | 1.93 | 1.95 | 1.95 | -4.68% | 2,732 |
| May 5, 2026 | 2.05 | 2.21 | 1.92 | 2.05 | 2.05 | 0.49% | 5,370 |
| May 4, 2026 | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | 0.81% | 5,310 |
| May 1, 2026 | 2.09 | 2.09 | 1.74 | 2.02 | 2.02 | -1.29% | 11,110 |
| Apr 30, 2026 | 1.97 | 2.05 | 1.95 | 2.05 | 2.05 | 7.33% | 7,743 |
| Apr 29, 2026 | 2.16 | 2.16 | 1.90 | 1.91 | 1.91 | -11.16% | 17,378 |
| Apr 28, 2026 | 2.05 | 2.15 | 2.00 | 2.15 | 2.15 | 7.50% | 22,239 |
| Apr 27, 2026 | 2.13 | 2.25 | 1.92 | 2.00 | 2.00 | -14.44% | 13,415 |
| Apr 24, 2026 | 2.38 | 2.38 | 2.17 | 2.34 | 2.34 | 0.75% | 9,363 |
| Apr 23, 2026 | 2.31 | 2.37 | 2.19 | 2.32 | 2.32 | 2.43% | 4,917 |
| Apr 22, 2026 | 2.26 | 2.31 | 2.13 | 2.27 | 2.27 | -1.95% | 11,896 |
| Apr 21, 2026 | 2.34 | 2.37 | 2.31 | 2.31 | 2.31 | -0.83% | 1,010 |
| Apr 20, 2026 | 2.16 | 2.35 | 2.16 | 2.33 | 2.33 | -2.54% | 3,465 |
| Apr 17, 2026 | 2.47 | 2.47 | 2.37 | 2.39 | 2.39 | -3.86% | 3,900 |
| Apr 16, 2026 | 2.45 | 2.57 | 2.45 | 2.49 | 2.49 | -0.56% | 5,113 |
| Apr 15, 2026 | 2.52 | 2.52 | 2.36 | 2.50 | 2.50 | -0.40% | 5,406 |
| Apr 14, 2026 | 2.36 | 2.51 | 2.30 | 2.51 | 2.51 | 4.68% | 5,691 |
| Apr 13, 2026 | 2.35 | 2.50 | 2.30 | 2.40 | 2.40 | 1.60% | 3,039 |
| Apr 10, 2026 | 2.31 | 2.39 | 2.22 | 2.36 | 2.36 | -0.84% | 1,465 |
| Apr 9, 2026 | 2.15 | 2.56 | 2.15 | 2.38 | 2.38 | 7.69% | 42,192 |
| Apr 8, 2026 | 2.30 | 2.36 | 2.21 | 2.21 | 2.21 | -0.14% | 4,906 |
| Apr 7, 2026 | 2.35 | 2.40 | 2.18 | 2.21 | 2.21 | -7.02% | 8,804 |
| Apr 6, 2026 | 2.41 | 2.41 | 2.38 | 2.38 | 2.38 | -1.65% | 1,740 |