Skip to main content
Spectral Capital Corporation (FCCN)
OTCMKTS · Delayed Price · Currency is USD
2.100
-0.050 (-2.33%)
At close: Dec 5, 2025

Spectral Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.132.171.912.102.10-2.33%12,342
Dec 4, 20252.172.172.082.152.15-0.46%10,475
Dec 3, 20252.152.172.112.162.16-0.92%8,781
Dec 2, 20252.182.182.152.182.181.87%1,153
Dec 1, 20252.092.192.092.142.141.90%8,444
Nov 28, 20252.052.102.002.102.101.45%3,110
Nov 26, 20252.102.111.952.072.07-0.48%5,618
Nov 25, 20251.952.141.932.082.084.52%33,145
Nov 24, 20251.962.031.911.991.99-7,703
Nov 21, 20251.901.991.901.991.99-0.50%8,254
Nov 20, 20251.952.001.952.002.00-0.50%3,281
Nov 19, 20252.022.021.962.012.01-1.95%2,130
Nov 18, 20252.072.072.052.052.052.65%300
Nov 17, 20252.102.101.992.002.00-4.90%4,430
Nov 14, 20252.002.101.952.102.104.22%23,790
Nov 13, 20252.102.102.012.022.02-3.59%23,230
Nov 12, 20252.042.091.982.092.091.95%39,275
Nov 11, 20252.072.132.012.052.05-0.97%9,459
Nov 10, 20252.112.132.012.072.07-3.27%21,073
Nov 7, 20252.142.142.012.142.14-0.47%2,634
Nov 6, 20252.152.202.032.152.15-19,140
Nov 5, 20252.152.152.102.152.15-2,057
Nov 4, 20251.902.161.902.152.15-0.46%8,003
Nov 3, 20252.182.202.162.162.16-1.37%15,098
Oct 31, 20252.192.192.152.192.19-7,006
Oct 30, 20252.132.192.102.192.191.86%9,779
Oct 29, 20252.152.162.152.152.15-1,373
Oct 28, 20252.192.202.142.152.15-0.46%12,583
Oct 27, 20251.902.171.902.162.164.15%12,856
Oct 24, 20252.042.172.002.072.073.18%25,266
Oct 23, 20251.932.041.902.012.014.15%4,761
Oct 22, 20251.911.961.911.931.93-3.50%18,373
Oct 21, 20252.062.061.962.002.001.01%2,487
Oct 20, 20252.062.101.891.981.98-10.00%23,064
Oct 17, 20252.192.202.002.202.200.46%10,820
Oct 16, 20252.172.192.062.192.19-1,651
Oct 15, 20252.052.192.052.192.190.46%3,430
Oct 14, 20252.282.292.162.182.18-4.80%3,139
Oct 13, 20252.302.302.172.292.29-0.43%2,465
Oct 10, 20252.182.351.812.302.306.48%16,705
Oct 9, 20252.342.342.142.162.160.47%1,312
Oct 8, 20252.052.352.052.152.155.13%61,392
Oct 7, 20252.052.122.032.052.05-0.24%6,722
Oct 6, 20251.962.121.962.052.052.50%6,656
Oct 3, 20251.942.071.942.002.00-0.99%22,066
Oct 2, 20252.102.101.922.022.02-3.81%32,672
Oct 1, 20252.072.102.022.102.102.89%19,535
Sep 30, 20251.982.041.822.042.043.08%4,104
Sep 29, 20252.012.041.601.981.98-3.41%28,320
Sep 26, 20252.052.052.002.052.05-1.91%3,378
Sep 25, 20252.062.102.032.092.09-15,160
Sep 24, 20252.032.092.022.092.091.95%1,468
Sep 23, 20251.852.051.852.052.05-1.73%11,158
Sep 22, 20252.142.142.002.092.09-2.52%34,572
Sep 19, 20251.902.141.902.142.144.39%6,901
Sep 18, 20252.052.132.002.052.05-1.91%15,000
Sep 17, 20251.812.151.812.092.090.97%12,833
Sep 16, 20252.022.102.022.072.07-1.43%11,442
Sep 15, 20252.052.172.042.102.10-2.33%8,730
Sep 12, 20252.162.192.062.152.150.47%1,731
Sep 11, 20252.142.142.092.142.14-3,507
Sep 10, 20252.132.192.102.142.14-0.47%9,843
Sep 9, 20252.082.202.002.152.15-1.83%7,370
Sep 8, 20251.962.191.962.192.19-6,439
Sep 5, 20252.202.202.102.192.19-2.67%972
Sep 4, 20252.122.252.002.252.250.90%12,755
Sep 3, 20252.292.292.002.232.231.83%4,711
Sep 2, 20252.102.292.002.192.19-4.16%10,506
Aug 29, 20252.022.292.022.292.293.86%4,527
Aug 28, 20252.222.222.072.202.20-1.17%5,476
Aug 27, 20252.092.232.082.232.238.06%7,601
Aug 26, 20252.192.192.022.062.06-2.37%7,241
Aug 25, 20252.112.142.042.112.11-4.09%8,209
Aug 22, 20252.152.202.062.202.20-14,660
Aug 21, 20252.152.202.152.202.201.38%1,404
Aug 20, 20252.242.292.152.172.17-1.36%7,293
Aug 19, 20252.232.302.152.202.20-3.00%8,048
Aug 18, 20252.152.402.152.272.27-1.39%11,279
Aug 15, 20252.202.302.102.302.302.22%3,150
Aug 14, 20252.252.252.052.252.253.50%3,020
Aug 13, 20252.002.301.882.172.176.05%20,786
Aug 12, 20252.002.101.992.052.051.99%34,777
Aug 11, 20251.912.281.912.012.01-6.51%23,988
Aug 8, 20252.182.182.012.152.15-2.27%9,043
Aug 7, 20252.132.212.132.202.20-3.51%915
Aug 6, 20252.172.302.042.282.28-4.60%81,887
Aug 5, 20252.252.392.152.392.39-0.42%10,333
Aug 4, 20252.372.402.292.402.404.35%2,655
Aug 1, 20252.162.332.132.302.306.98%25,428
Jul 31, 20252.182.282.122.152.15-0.46%12,862
Jul 30, 20252.302.302.112.162.16-8.47%9,908
Jul 29, 20252.362.362.362.362.36-0.42%206
Jul 28, 20252.332.382.212.372.370.85%21,238
Jul 25, 20252.202.492.102.352.353.98%68,838
Jul 24, 20252.202.522.132.262.26-1.31%34,690
Jul 23, 20252.222.302.222.292.29-0.43%23,575
Jul 22, 20252.292.482.212.302.304.55%12,952
Jul 21, 20252.112.602.112.202.20-0.45%6,837
Jul 18, 20252.322.682.212.212.21-11.60%29,694
Jul 17, 20252.452.742.342.502.50-5.66%12,344