-
5 DAY PERFORMANCE
+2.77% -
1 MONTH PERFORMANCE
-33.61% -
3 MONTH PERFORMANCE
-36.80% -
6 MONTH PERFORMANCE
-46.26% -
YEAR-TO-DATE PERFORMANCE
-30.70% -
1 YEAR PERFORMANCE
-1.26%
FiscalNote Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.84 | $0.79 (-5.95%) | $0.84 | $0.78 | 753,826 | $106.69 M |
| 11/15/2024 | $0.84 | $0.80 (-4.76%) | $0.85 | $0.78 | 379,230 | $108.07 M |
| 11/14/2024 | $0.79 | $0.80 (1.28%) | $0.88 | $0.79 | 551,604 | $108.05 M |
| 11/13/2024 | $0.92 | $0.77 (-16.45%) | $0.94 | $0.77 | 1.21 M | $103.81 M |
| 11/12/2024 | $0.93 | $0.88 (-5.01%) | $0.96 | $0.88 | 522,543 | $118.67 M |
| 11/11/2024 | $0.93 | $0.94 (0.15%) | $0.98 | $0.92 | 769,436 | $126.31 M |
| 11/08/2024 | $0.95 | $0.93 (-1.69%) | $0.98 | $0.92 | 301,736 | $125.52 M |
| 11/07/2024 | $0.94 | $0.95 (1.19%) | $0.96 | $0.92 | 515,125 | $127.69 M |
| 11/06/2024 | $0.95 | $0.91 (-4.67%) | $0.95 | $0.89 | 456,202 | $121.72 M |
| 11/05/2024 | $0.90 | $0.89 (-0.78%) | $0.92 | $0.87 | 315,938 | $119.62 M |
| 11/04/2024 | $0.86 | $0.85 (-2.15%) | $0.88 | $0.80 | 427,375 | $113.67 M |
| 11/01/2024 | $0.96 | $0.89 (-7.19%) | $1.00 | $0.88 | 385,437 | $119.62 M |
| 10/31/2024 | $1.02 | $0.91 (-10.78%) | $1.02 | $0.75 | 1.43 M | $122.31 M |
| 10/30/2024 | $0.99 | $0.98 (-1.01%) | $1.02 | $0.95 | 669,004 | $131.72 M |
| 10/29/2024 | $1.03 | $0.99 (-4.05%) | $1.03 | $0.97 | 409,947 | $132.83 M |
| 10/28/2024 | $1.05 | $1.02 (-2.86%) | $1.09 | $0.95 | 873,300 | $137.10 M |
| 10/25/2024 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.06 | 230,443 | $143.82 M |
| 10/24/2024 | $1.13 | $1.10 (-2.65%) | $1.15 | $0.89 | 1.36 M | $147.85 M |
| 10/23/2024 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.13 | 369,100 | $153.22 M |
| 10/22/2024 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.15 | 185,345 | $157.26 M |
| 10/21/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 225,918 | $157.26 M |
| 10/18/2024 | $1.15 | $1.19 (3.48%) | $1.21 | $1.15 | 240,800 | $159.94 M |
| 10/17/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.13 | 158,500 | $155.91 M |
| 10/16/2024 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.13 | 171,006 | $155.91 M |
| 10/15/2024 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 229,900 | $155.91 M |
| 10/14/2024 | $1.19 | $1.16 (-2.52%) | $1.22 | $1.16 | 580,610 | $155.91 M |
| 10/11/2024 | $1.14 | $1.23 (7.89%) | $1.23 | $1.14 | 515,235 | $165.32 M |
| 10/10/2024 | $1.13 | $1.16 (2.65%) | $1.16 | $1.11 | 530,000 | $155.91 M |
| 10/09/2024 | $1.15 | $1.15 (0%) | $1.17 | $1.13 | 257,527 | $154.57 M |
| 10/08/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.14 | 187,644 | $154.57 M |
| 10/07/2024 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.12 | 428,900 | $157.26 M |
| 10/04/2024 | $1.19 | $1.19 (0%) | $1.20 | $1.18 | 210,803 | $159.94 M |
| 10/03/2024 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.18 | 182,349 | $159.94 M |
| 10/02/2024 | $1.20 | $1.21 (0.83%) | $1.28 | $1.19 | 197,400 | $162.63 M |
| 10/01/2024 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.20 | 395,611 | $165.32 M |
| 09/30/2024 | $1.25 | $1.28 (2.4%) | $1.32 | $1.23 | 404,600 | $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 |