-
5 DAY PERFORMANCE
+2.40% -
1 MONTH PERFORMANCE
-1.54% -
3 MONTH PERFORMANCE
-9.22% -
6 MONTH PERFORMANCE
+2.40% -
YEAR-TO-DATE PERFORMANCE
+12.28% -
1 YEAR PERFORMANCE
-38.46%
FiscalNote Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.25 | $1.28 (2.4%) | $1.32 | $1.23 | 378,055 | $172.04 M |
| 09/27/2024 | $1.22 | $1.27 (4.1%) | $1.28 | $1.17 | 384,439 | $170.70 M |
| 09/26/2024 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.22 | 351,319 | $168.01 M |
| 09/25/2024 | $1.20 | $1.26 (5%) | $1.26 | $1.17 | 481,433 | $169.35 M |
| 09/24/2024 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.16 | 282,900 | $161.29 M |
| 09/23/2024 | $1.17 | $1.20 (2.56%) | $1.20 | $1.16 | 194,900 | $161.29 M |
| 09/20/2024 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.16 | 530,200 | $159.94 M |
| 09/19/2024 | $1.20 | $1.20 (0%) | $1.24 | $1.19 | 262,358 | $161.29 M |
| 09/18/2024 | $1.23 | $1.17 (-4.88%) | $1.24 | $1.16 | 362,749 | $157.26 M |
| 09/17/2024 | $1.20 | $1.21 (0.83%) | $1.25 | $1.19 | 232,800 | $162.63 M |
| 09/16/2024 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.23 | 174,400 | $169.35 M |
| 09/13/2024 | $1.27 | $1.27 (0%) | $1.30 | $1.25 | 211,116 | $170.70 M |
| 09/12/2024 | $1.28 | $1.28 (0%) | $1.31 | $1.25 | 228,900 | $172.04 M |
| 09/11/2024 | $1.21 | $1.25 (3.31%) | $1.28 | $1.19 | 252,728 | $168.01 M |
| 09/10/2024 | $1.17 | $1.23 (5.13%) | $1.26 | $1.17 | 262,230 | $165.32 M |
| 09/09/2024 | $1.18 | $1.19 (0.85%) | $1.21 | $1.14 | 240,402 | $159.94 M |
| 09/06/2024 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.17 | 312,468 | $159.94 M |
| 09/05/2024 | $1.25 | $1.26 (0.8%) | $1.29 | $1.23 | 210,700 | $169.35 M |
| 09/04/2024 | $1.25 | $1.26 (0.8%) | $1.32 | $1.24 | 456,137 | $169.35 M |
| 09/03/2024 | $1.34 | $1.25 (-6.72%) | $1.34 | $1.24 | 275,334 | $168.01 M |
| 08/30/2024 | $1.30 | $1.30 (0%) | $1.33 | $1.26 | 294,800 | $174.73 M |
| 08/29/2024 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.25 | 166,300 | $172.04 M |
| 08/28/2024 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.26 | 181,940 | $169.35 M |
| 08/27/2024 | $1.39 | $1.29 (-7.19%) | $1.42 | $1.28 | 263,236 | $173.39 M |
| 08/26/2024 | $1.34 | $1.43 (6.72%) | $1.47 | $1.31 | 506,011 | $192.20 M |
| 08/23/2024 | $1.26 | $1.33 (5.56%) | $1.34 | $1.26 | 292,423 | $178.76 M |
| 08/22/2024 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.28 | 157,700 | $172.04 M |
| 08/21/2024 | $1.26 | $1.30 (3.17%) | $1.31 | $1.26 | 120,100 | $174.73 M |
| 08/20/2024 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.25 | 197,700 | $170.70 M |
| 08/19/2024 | $1.30 | $1.30 (0%) | $1.32 | $1.26 | 241,025 | $174.73 M |
| 08/16/2024 | $1.23 | $1.25 (1.63%) | $1.28 | $1.23 | 190,200 | $168.01 M |
| 08/15/2024 | $1.27 | $1.23 (-3.15%) | $1.30 | $1.18 | 545,513 | $165.32 M |
| 08/14/2024 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.23 | 221,923 | $166.66 M |
| 08/13/2024 | $1.22 | $1.28 (4.92%) | $1.28 | $1.20 | 296,206 | $172.04 M |
| 08/12/2024 | $1.28 | $1.23 (-3.91%) | $1.31 | $1.21 | 223,274 | $165.32 M |
| 08/09/2024 | $1.29 | $1.31 (1.55%) | $1.31 | $1.22 | 927,106 | $176.07 M |
| 08/08/2024 | $1.35 | $1.37 (1.48%) | $1.44 | $1.35 | 366,700 | $184.14 M |
| 08/07/2024 | $1.42 | $1.39 (-2.11%) | $1.47 | $1.36 | 347,300 | $186.83 M |
| 08/06/2024 | $1.40 | $1.41 (0.71%) | $1.45 | $1.36 | 252,900 | $189.51 M |
| 08/05/2024 | $1.26 | $1.32 (4.76%) | $1.35 | $1.25 | 597,400 | $177.42 M |
| 08/02/2024 | $1.43 | $1.36 (-4.9%) | $1.45 | $1.34 | 462,600 | $177.77 M |
| 08/01/2024 | $1.52 | $1.45 (-4.61%) | $1.53 | $1.40 | 572,449 | $189.53 M |
| 07/31/2024 | $1.60 | $1.53 (-4.38%) | $1.63 | $1.52 | 551,626 | $199.99 M |
| 07/30/2024 | $1.74 | $1.60 (-8.05%) | $1.74 | $1.58 | 552,200 | $209.14 M |
| 07/29/2024 | $1.80 | $1.72 (-4.44%) | $1.84 | $1.69 | 662,507 | $224.82 M |
| 07/26/2024 | $1.95 | $1.82 (-6.67%) | $1.95 | $1.80 | 272,300 | $237.90 M |
| 07/25/2024 | $1.75 | $1.87 (6.86%) | $1.90 | $1.74 | 418,400 | $244.43 M |
| 07/24/2024 | $1.90 | $1.78 (-6.32%) | $1.92 | $1.78 | 302,578 | $232.67 M |
| 07/23/2024 | $1.84 | $1.90 (3.26%) | $1.91 | $1.81 | 456,648 | $248.35 M |
| 07/22/2024 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.79 | 286,728 | $243.12 M |
| 07/19/2024 | $1.79 | $1.84 (2.79%) | $1.90 | $1.79 | 261,294 | $240.51 M |
| 07/18/2024 | $1.94 | $1.82 (-6.19%) | $1.98 | $1.81 | 425,588 | $237.90 M |
| 07/17/2024 | $1.98 | $1.97 (-0.51%) | $2.07 | $1.93 | 605,389 | $257.50 M |
| 07/16/2024 | $1.88 | $2.02 (7.45%) | $2.02 | $1.82 | 622,363 | $264.04 M |
| 07/15/2024 | $1.91 | $1.88 (-1.57%) | $1.94 | $1.83 | 420,955 | $245.74 M |
| 07/12/2024 | $1.98 | $1.92 (-3.03%) | $2.03 | $1.89 | 502,260 | $250.97 M |
| 07/11/2024 | $1.84 | $1.95 (5.98%) | $2.03 | $1.84 | 1.07 M | $254.89 M |
| 07/10/2024 | $1.79 | $1.84 (2.79%) | $1.86 | $1.74 | 515,139 | $240.51 M |
| 07/09/2024 | $1.76 | $1.78 (1.14%) | $1.83 | $1.72 | 611,807 | $232.67 M |
| 07/08/2024 | $1.86 | $1.79 (-3.76%) | $1.89 | $1.75 | 910,445 | $233.97 M |
| 07/05/2024 | $1.66 | $1.84 (10.84%) | $1.86 | $1.58 | 1.19 M | $240.51 M |
| 07/03/2024 | $1.45 | $1.67 (15.17%) | $1.67 | $1.45 | 1.98 M | $218.29 M |
| 07/02/2024 | $1.41 | $1.47 (4.26%) | $1.47 | $1.37 | 1.51 M | $192.15 M |
| 07/01/2024 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.36 | 612,875 | $184.30 M |