Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectral Capital Corp (OP: FCCN )

4.280 +0.460 (+12.04%)
Streaming Delayed Price Updated: 10:04 AM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 4.200 4.200 3.500 3.820 20,048 -0.38(-9.05%)
Nov 20, 2024 4.450 4.450 4.200 4.200 8,421 -0.23(-5.19%)
Nov 19, 2024 4.487 4.890 4.250 4.430 13,984 +0.10(+2.25%)
Nov 18, 2024 4.350 4.500 4.260 4.332 2,972 -0.56(-11.40%)
Nov 15, 2024 4.508 4.890 4.400 4.890 2,261 +0.06(+1.24%)
Nov 14, 2024 4.970 4.990 4.400 4.830 3,233 +0.43(+9.77%)
Nov 13, 2024 4.700 4.763 4.400 4.400 7,604 -0.60(-12.00%)
Nov 12, 2024 4.720 5.000 4.510 5.000 10,420 +0.00(+0.00%)
Nov 11, 2024 4.000 5.000 4.000 5.000 4,590 +0.00(+0.00%)
Nov 08, 2024 4.963 5.110 4.700 5.000 3,928 -0.11(-2.15%)
Nov 07, 2024 4.950 5.110 4.500 5.110 6,160 +0.28(+5.80%)
Nov 06, 2024 4.900 4.950 4.830 4.830 2,184 -0.07(-1.43%)
Nov 05, 2024 5.000 5.000 4.787 4.900 1,906 -0.11(-2.20%)
Nov 04, 2024 4.500 5.010 4.500 5.010 6,919 +0.18(+3.83%)
Nov 01, 2024 5.150 5.150 4.825 4.825 455 +0.20(+4.21%)
Oct 31, 2024 4.500 5.150 4.500 4.630 3,816 +0.01(+0.22%)
Oct 30, 2024 4.702 4.750 4.550 4.620 5,085 -0.13(-2.74%)
Oct 29, 2024 4.850 5.000 3.230 4.750 29,269 -0.25(-5.00%)
Oct 28, 2024 4.770 5.000 4.770 5.000 898 +0.00(+0.00%)
Oct 25, 2024 5.090 5.090 4.740 5.000 3,815 -0.05(-0.99%)
Oct 24, 2024 5.018 5.050 4.800 5.050 758 +0.01(+0.30%)
Oct 23, 2024 4.450 5.100 4.450 5.035 1,783 -0.06(-1.27%)
Oct 22, 2024 4.700 5.140 4.700 5.100 640 -0.06(-1.16%)
Oct 21, 2024 4.950 5.200 4.680 5.160 5,448 -0.06(-1.15%)
Oct 18, 2024 5.000 5.220 4.800 5.220 3,668 +0.22(+4.40%)
Oct 17, 2024 4.990 5.100 4.700 5.000 3,635 -0.10(-1.96%)
Oct 16, 2024 4.510 5.150 4.510 5.100 4,349 +0.45(+9.68%)
Oct 15, 2024 4.750 4.875 4.648 4.650 10,211 -0.10(-2.11%)
Oct 14, 2024 4.933 5.500 4.730 4.750 20,518 -0.01(-0.31%)
Oct 11, 2024 4.610 4.990 4.500 4.765 4,728 -0.23(-4.51%)
Oct 10, 2024 4.500 5.000 4.500 4.990 2,614 +0.37(+7.89%)
Oct 09, 2024 4.940 5.050 4.500 4.625 3,145 -0.42(-8.42%)
Oct 08, 2024 4.900 5.100 4.490 5.050 4,000 +0.15(+3.06%)
Oct 07, 2024 4.700 4.990 4.510 4.900 4,918 -0.10(-2.00%)
Oct 04, 2024 4.010 5.100 4.010 5.000 5,363 +0.53(+11.86%)
Oct 03, 2024 5.100 5.100 4.470 4.470 3,627 -0.53(-10.60%)
Oct 02, 2024 4.640 5.150 4.483 5.000 11,232 +0.38(+8.23%)
Oct 01, 2024 5.150 5.350 3.270 4.620 33,410 -0.65(-12.30%)
Sep 30, 2024 5.160 5.310 5.110 5.268 32,119 +0.16(+3.10%)
Sep 27, 2024 4.950 5.150 4.910 5.110 16,681 +0.24(+4.93%)
Sep 26, 2024 4.700 4.950 4.400 4.870 20,094 +0.22(+4.73%)
Sep 25, 2024 3.980 4.740 3.980 4.650 7,588 +0.40(+9.41%)
Sep 24, 2024 4.400 4.710 4.250 4.250 10,909 +0.00(+0.00%)
Sep 23, 2024 3.800 4.440 3.800 4.250 22,039 +0.45(+11.84%)
Sep 20, 2024 3.885 4.070 3.700 3.800 3,118 +0.00(+0.00%)
Sep 19, 2024 3.500 3.800 3.200 3.800 5,393 +0.10(+2.70%)
Sep 18, 2024 3.240 3.700 3.210 3.700 8,297 +0.47(+14.55%)
Sep 17, 2024 3.240 3.240 3.100 3.230 19,128 +0.05(+1.57%)
Sep 16, 2024 3.700 3.700 3.000 3.180 23,439 -0.52(-14.05%)
Sep 13, 2024 3.790 3.790 3.610 3.700 3,376 +0.00(+0.00%)
Sep 12, 2024 3.800 3.800 3.690 3.700 3,206 +0.00(+0.00%)
Sep 11, 2024 3.750 3.750 3.630 3.700 11,878 -0.05(-1.33%)
Sep 10, 2024 3.900 3.900 3.750 3.750 2,686 -0.09(-2.34%)
Sep 09, 2024 3.900 3.900 3.800 3.840 6,330 -0.06(-1.54%)
Sep 06, 2024 4.000 4.000 3.900 3.900 6,683 +0.02(+0.52%)
Sep 05, 2024 4.000 4.000 3.770 3.880 4,251 -0.06(-1.52%)
Sep 04, 2024 3.990 4.000 3.790 3.940 11,622 +0.04(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.