Spectral Capital Corporation (FCCN)
OTCMKTS · Delayed Price · Currency is USD
1.575
+0.148 (10.35%)
At close: Nov 6, 2026
Spectral Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.53 | 1.58 | 1.50 | 1.58 | 1.58 | 10.35% | 1,750 |
| Nov 5, 2026 | 1.55 | 1.55 | 1.32 | 1.43 | 1.43 | -9.55% | 7,258 |
| Nov 4, 2026 | 1.39 | 1.59 | 1.39 | 1.58 | 1.58 | 12.71% | 8,776 |
| Nov 3, 2026 | 1.81 | 1.84 | 1.26 | 1.40 | 1.40 | -25.53% | 20,502 |
| Nov 2, 2026 | 1.97 | 1.97 | 1.81 | 1.88 | 1.88 | -0.53% | 1,890 |
| Oct 30, 2026 | 1.95 | 2.00 | 1.89 | 1.89 | 1.89 | -4.79% | 2,959 |
| Oct 29, 2026 | 1.95 | 2.02 | 1.81 | 1.99 | 1.99 | 8.47% | 4,236 |
| Oct 28, 2026 | 1.95 | 2.08 | 1.81 | 1.83 | 1.83 | -8.04% | 14,255 |
| Oct 27, 2026 | 1.96 | 2.05 | 1.96 | 1.99 | 1.99 | -2.60% | 400 |
| Oct 26, 2026 | 2.11 | 2.22 | 1.95 | 2.04 | 2.04 | -1.39% | 1,255 |
| Oct 23, 2026 | 2.10 | 2.18 | 2.07 | 2.07 | 2.07 | 2.07% | 6,161 |
| Oct 22, 2026 | 1.98 | 2.24 | 1.94 | 2.03 | 2.03 | - | 9,007 |
| Oct 21, 2026 | 1.94 | 2.03 | 1.94 | 2.03 | 2.03 | - | 15,302 |
| Oct 20, 2026 | 2.05 | 2.28 | 2.03 | 2.03 | 2.03 | -7.73% | 2,906 |
| Oct 19, 2026 | 2.16 | 2.26 | 1.89 | 2.20 | 2.20 | -4.35% | 17,349 |
| Oct 16, 2026 | 2.41 | 2.51 | 2.30 | 2.30 | 2.30 | -11.88% | 3,184 |
| Oct 15, 2026 | 2.80 | 2.80 | 2.21 | 2.61 | 2.61 | -8.10% | 20,602 |
| Oct 14, 2026 | 2.69 | 2.84 | 2.64 | 2.84 | 2.84 | 7.98% | 2,354 |
| Oct 13, 2026 | 2.37 | 2.99 | 2.37 | 2.63 | 2.63 | 11.91% | 11,800 |
| Oct 12, 2026 | 2.46 | 2.46 | 2.25 | 2.35 | 2.35 | -9.62% | 15,550 |
| Oct 9, 2026 | 2.85 | 2.85 | 2.49 | 2.60 | 2.60 | -10.96% | 5,812 |
| Oct 8, 2026 | 2.80 | 2.92 | 2.55 | 2.92 | 2.92 | -7.59% | 32,471 |
| Oct 7, 2026 | 2.70 | 3.16 | 2.41 | 3.16 | 3.16 | 26.40% | 21,919 |
| Oct 6, 2026 | 2.46 | 2.68 | 2.30 | 2.50 | 2.50 | 1.63% | 11,766 |
| Oct 5, 2026 | 2.00 | 2.47 | 1.97 | 2.46 | 2.46 | 23.00% | 18,478 |
| Oct 2, 2026 | 2.75 | 2.76 | 1.91 | 2.00 | 2.00 | -29.58% | 36,162 |
| Oct 1, 2026 | 3.55 | 3.55 | 2.80 | 2.84 | 2.84 | -22.83% | 14,149 |
| Sep 30, 2026 | 3.75 | 3.75 | 3.55 | 3.68 | 3.68 | -5.40% | 6,900 |
| Sep 29, 2026 | 4.30 | 4.80 | 3.67 | 3.89 | 3.89 | -8.90% | 25,654 |
| Sep 28, 2026 | 4.79 | 4.79 | 4.27 | 4.27 | 4.27 | -11.96% | 5,884 |
| 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 |