5 DAY PERFORMANCE
-5.07%
1 MONTH PERFORMANCE
-32.42%
3 MONTH PERFORMANCE
-52.15%
6 MONTH PERFORMANCE
-38.48%
YEAR-TO-DATE PERFORMANCE
-43.65%
1 YEAR PERFORMANCE
-55.67%
FiscalNote Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.62 | $0.61 (-1.33%) | $0.62 | $0.57 | 897,390 | $83.30 M |
| 04/29/2025 | $0.64 | $0.61 (-4.98%) | $0.65 | $0.59 | 1.77 M | $83.05 M |
| 04/28/2025 | $0.65 | $0.64 (-1.83%) | $0.67 | $0.63 | 807,944 | $87.60 M |
| 04/25/2025 | $0.67 | $0.64 (-5.21%) | $0.67 | $0.62 | 1.47 M | $87.19 M |
| 04/24/2025 | $0.60 | $0.65 (9.35%) | $0.65 | $0.60 | 893,404 | $89.60 M |
| 04/23/2025 | $0.61 | $0.60 (-3.01%) | $0.63 | $0.58 | 1.60 M | $81.76 M |
| 04/22/2025 | $0.59 | $0.58 (-1.73%) | $0.60 | $0.57 | 1.98 M | $80.09 M |
| 04/21/2025 | $0.62 | $0.58 (-6.58%) | $0.63 | $0.56 | 1.66 M | $79.77 M |
| 04/17/2025 | $0.62 | $0.62 (0.7%) | $0.65 | $0.61 | 797,700 | $85.11 M |
| 04/16/2025 | $0.65 | $0.63 (-2.82%) | $0.66 | $0.60 | 2.00 M | $86.72 M |
| 04/15/2025 | $0.64 | $0.62 (-3.59%) | $0.65 | $0.62 | 905,100 | $85.13 M |
| 04/14/2025 | $0.68 | $0.62 (-8.56%) | $0.70 | $0.60 | 1.97 M | $85.36 M |
| 04/11/2025 | $0.69 | $0.67 (-2.2%) | $0.70 | $0.65 | 862,100 | $91.96 M |
| 04/10/2025 | $0.74 | $0.66 (-10.28%) | $0.75 | $0.66 | 881,838 | $90.87 M |
| 04/09/2025 | $0.70 | $0.74 (5.84%) | $0.77 | $0.65 | 1.76 M | $101.27 M |
| 04/08/2025 | $0.77 | $0.73 (-5.81%) | $0.77 | $0.73 | 940,835 | $99.57 M |
| 04/07/2025 | $0.63 | $0.72 (15%) | $0.76 | $0.61 | 1.35 M | $99.46 M |
| 04/04/2025 | $0.68 | $0.71 (4.32%) | $0.74 | $0.66 | 2.50 M | $97.39 M |
| 04/03/2025 | $0.75 | $0.72 (-3.48%) | $0.77 | $0.72 | 1.72 M | $99.38 M |
| 04/02/2025 | $0.78 | $0.79 (1.6%) | $0.83 | $0.77 | 1.03 M | $108.79 M |
| 04/01/2025 | $0.80 | $0.78 (-2.5%) | $0.83 | $0.78 | 1.31 M | $107.08 M |
| 03/31/2025 | $0.85 | $0.81 (-4.93%) | $0.86 | $0.80 | 1.90 M | $110.94 M |
| 03/28/2025 | $0.88 | $0.89 (1.95%) | $0.91 | $0.83 | 1.38 M | $122.86 M |
| 03/27/2025 | $0.91 | $0.89 (-1.97%) | $0.92 | $0.88 | 970,032 | $122.45 M |
| 03/26/2025 | $0.97 | $0.91 (-5.68%) | $0.98 | $0.90 | 1.35 M | $125.94 M |
| 03/25/2025 | $1.03 | $0.97 (-5.63%) | $1.05 | $0.97 | 1.82 M | $133.87 M |
| 03/24/2025 | $1.01 | $1.03 (1.98%) | $1.08 | $1.01 | 1.93 M | $141.86 M |
| 03/21/2025 | $0.98 | $0.98 (-0.05%) | $1.00 | $0.93 | 2.23 M | $134.90 M |
| 03/20/2025 | $1.00 | $0.99 (-1.27%) | $1.03 | $0.97 | 1.03 M | $135.98 M |
| 03/19/2025 | $1.00 | $1.01 (1.07%) | $1.03 | $0.98 | 927,700 | $139.10 M |
| 03/18/2025 | $1.04 | $0.99 (-4.53%) | $1.08 | $0.98 | 2.27 M | $136.75 M |
| 03/17/2025 | $0.95 | $1.05 (10.53%) | $1.11 | $0.93 | 1.87 M | $144.61 M |
| 03/14/2025 | $0.95 | $0.92 (-2.69%) | $0.98 | $0.80 | 4.66 M | $127.11 M |
| 03/13/2025 | $1.01 | $0.97 (-4.44%) | $1.05 | $0.95 | 2.04 M | $132.93 M |
| 03/12/2025 | $1.03 | $1.04 (0.97%) | $1.07 | $1.00 | 1.12 M | $143.23 M |
| 03/11/2025 | $1.00 | $1.00 (0.03%) | $1.05 | $0.98 | 1.52 M | $137.73 M |
| 03/10/2025 | $1.08 | $1.03 (-4.63%) | $1.09 | $0.99 | 2.22 M | $141.86 M |
| 03/07/2025 | $1.05 | $1.11 (5.71%) | $1.11 | $1.01 | 2.43 M | $149.91 M |
| 03/06/2025 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.04 | 2.12 M | $145.85 M |
| 03/05/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.10 | 978,434 | $153.96 M |
| 03/04/2025 | $1.08 | $1.14 (5.56%) | $1.20 | $1.08 | 2.39 M | $153.96 M |
| 03/03/2025 | $1.24 | $1.13 (-8.87%) | $1.25 | $1.12 | 2.79 M | $152.61 M |
| 02/28/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.16 | 1.77 M | $166.11 M |
| 02/27/2025 | $1.29 | $1.21 (-6.2%) | $1.30 | $1.20 | 2.40 M | $163.41 M |
| 02/26/2025 | $1.30 | $1.26 (-3.08%) | $1.35 | $1.25 | 1.93 M | $170.16 M |
| 02/25/2025 | $1.30 | $1.24 (-4.62%) | $1.33 | $1.20 | 3.97 M | $167.46 M |
| 02/24/2025 | $1.49 | $1.34 (-10.07%) | $1.60 | $1.32 | 8.57 M | $180.97 M |
| 02/21/2025 | $1.44 | $1.40 (-2.78%) | $1.58 | $1.36 | 3.19 M | $189.07 M |
| 02/20/2025 | $1.55 | $1.50 (-3.23%) | $1.56 | $1.43 | 3.37 M | $202.58 M |
| 02/19/2025 | $1.75 | $1.59 (-9.14%) | $1.75 | $1.58 | 4.05 M | $214.73 M |
| 02/18/2025 | $1.77 | $1.76 (-0.56%) | $1.87 | $1.72 | 4.76 M | $237.69 M |
| 02/14/2025 | $1.99 | $1.67 (-16.08%) | $1.99 | $1.58 | 6.74 M | $225.53 M |
| 02/13/2025 | $2.00 | $1.93 (-3.5%) | $2.03 | $1.80 | 6.75 M | $260.65 M |
| 02/12/2025 | $1.76 | $1.86 (5.68%) | $2.01 | $1.71 | 8.32 M | $251.19 M |
| 02/11/2025 | $1.70 | $1.87 (10%) | $1.98 | $1.59 | 17.08 M | $252.54 M |
| 02/10/2025 | $1.30 | $1.66 (27.69%) | $1.69 | $1.29 | 10.41 M | $224.18 M |
| 02/07/2025 | $1.28 | $1.28 (0%) | $1.35 | $1.25 | 1.52 M | $172.86 M |
| 02/06/2025 | $1.35 | $1.34 (-0.74%) | $1.41 | $1.29 | 1.83 M | $180.97 M |
| 02/05/2025 | $1.28 | $1.34 (4.69%) | $1.35 | $1.23 | 2.36 M | $180.97 M |
| 02/04/2025 | $1.21 | $1.28 (5.79%) | $1.30 | $1.18 | 1.87 M | $172.86 M |
| 02/03/2025 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.13 | 2.57 M | $159.36 M |
| 01/31/2025 | $1.27 | $1.25 (-1.57%) | $1.32 | $1.22 | 1.77 M | $168.81 M |
| 01/30/2025 | $1.34 | $1.26 (-5.97%) | $1.36 | $1.22 | 3.17 M | $170.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
