5 DAY PERFORMANCE
-10.90%
1 MONTH PERFORMANCE
-6.71%
3 MONTH PERFORMANCE
-65.25%
6 MONTH PERFORMANCE
-80.11%
YEAR-TO-DATE PERFORMANCE
-5.44%
1 YEAR PERFORMANCE
-91.16%
FiscalNote Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.38 | 131.56 K | $18.56 M |
| 01/27/2026 | $1.46 | $1.46 (0%) | $1.48 | $1.42 | 166.81 K | $19.36 M |
| 01/26/2026 | $1.55 | $1.43 (-7.74%) | $1.56 | $1.43 | 249.53 K | $18.96 M |
| 01/23/2026 | $1.65 | $1.56 (-5.45%) | $1.65 | $1.53 | 191.51 K | $20.68 M |
| 01/22/2026 | $1.71 | $1.63 (-4.68%) | $1.76 | $1.62 | 275.22 K | $21.61 M |
| 01/21/2026 | $1.58 | $1.69 (6.96%) | $1.72 | $1.50 | 320.25 K | $22.41 M |
| 01/20/2026 | $1.63 | $1.57 (-3.68%) | $1.69 | $1.51 | 248.00 K | $20.82 M |
| 01/16/2026 | $1.69 | $1.63 (-3.55%) | $1.70 | $1.58 | 230.84 K | $21.61 M |
| 01/15/2026 | $1.66 | $1.65 (-0.6%) | $1.79 | $1.64 | 397.04 K | $21.88 M |
| 01/14/2026 | $1.62 | $1.65 (1.85%) | $1.68 | $1.57 | 355.68 K | $21.88 M |
| 01/13/2026 | $1.58 | $1.57 (-0.63%) | $1.67 | $1.51 | 229.50 K | $20.82 M |
| 01/12/2026 | $1.58 | $1.56 (-1.27%) | $1.62 | $1.46 | 259.03 K | $20.68 M |
| 01/09/2026 | $1.70 | $1.57 (-7.65%) | $1.71 | $1.57 | 273.60 K | $20.82 M |
| 01/08/2026 | $1.71 | $1.66 (-2.92%) | $1.74 | $1.64 | 143.76 K | $22.01 M |
| 01/07/2026 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.67 | 215.46 K | $22.54 M |
| 01/06/2026 | $1.73 | $1.75 (1.16%) | $1.78 | $1.66 | 155.04 K | $23.20 M |
| 01/05/2026 | $1.64 | $1.70 (3.66%) | $1.83 | $1.59 | 400.44 K | $22.54 M |
| 01/02/2026 | $1.49 | $1.59 (6.71%) | $1.66 | $1.46 | 139.07 K | $21.08 M |
| 12/31/2025 | $1.48 | $1.47 (-0.68%) | $1.55 | $1.41 | 299.40 K | $19.49 M |
| 12/30/2025 | $1.49 | $1.53 (2.68%) | $1.56 | $1.43 | 348.50 K | $20.29 M |
| 12/29/2025 | $1.53 | $1.49 (-2.61%) | $1.60 | $1.45 | 475.01 K | $19.76 M |
| 12/26/2025 | $1.67 | $1.57 (-5.99%) | $1.68 | $1.53 | 309.40 K | $20.82 M |
| 12/24/2025 | $1.67 | $1.67 (0%) | $1.70 | $1.64 | 170.30 K | $22.14 M |
| 12/23/2025 | $1.65 | $1.68 (1.82%) | $1.72 | $1.63 | 266.66 K | $22.28 M |
| 12/22/2025 | $1.90 | $1.69 (-11.05%) | $1.91 | $1.65 | 523.00 K | $22.41 M |
| 12/19/2025 | $1.73 | $1.84 (6.36%) | $1.94 | $1.69 | 224.63 K | $24.40 M |
| 12/18/2025 | $1.72 | $1.72 (0%) | $1.78 | $1.61 | 261.05 K | $22.81 M |
| 12/17/2025 | $1.67 | $1.66 (-0.6%) | $1.75 | $1.65 | 154.90 K | $22.01 M |
| 12/16/2025 | $1.62 | $1.66 (2.47%) | $1.70 | $1.60 | 142.71 K | $22.01 M |
| 12/15/2025 | $1.76 | $1.62 (-7.95%) | $1.76 | $1.61 | 224.20 K | $21.48 M |
| 12/12/2025 | $1.89 | $1.75 (-7.41%) | $1.94 | $1.75 | 243.68 K | $23.20 M |
| 12/11/2025 | $1.85 | $1.85 (0%) | $1.91 | $1.80 | 169.13 K | $24.53 M |
| 12/10/2025 | $1.90 | $1.85 (-2.63%) | $1.92 | $1.83 | 229.82 K | $24.53 M |
| 12/09/2025 | $1.90 | $1.90 (0%) | $2.00 | $1.85 | 267.81 K | $25.19 M |
| 12/08/2025 | $2.00 | $1.87 (-6.5%) | $2.04 | $1.87 | 281.56 K | $24.79 M |
| 12/05/2025 | $2.10 | $1.99 (-5.24%) | $2.15 | $1.94 | 255.85 K | $26.39 M |
| 12/04/2025 | $2.04 | $2.10 (2.94%) | $2.13 | $1.95 | 320.97 K | $27.84 M |
| 12/03/2025 | $2.02 | $2.01 (-0.5%) | $2.07 | $1.88 | 315.80 K | $26.65 M |
| 12/02/2025 | $2.21 | $2.03 (-8.14%) | $2.37 | $1.97 | 257.13 K | $26.92 M |
| 12/01/2025 | $2.38 | $2.19 (-7.98%) | $2.40 | $2.15 | 215.44 K | $29.04 M |
| 11/28/2025 | $2.36 | $2.35 (-0.42%) | $2.40 | $2.23 | 141.30 K | $31.16 M |
| 11/26/2025 | $2.22 | $2.27 (2.25%) | $2.30 | $2.20 | 104.52 K | $30.10 M |
| 11/25/2025 | $2.09 | $2.22 (6.22%) | $2.24 | $2.08 | 159.90 K | $29.44 M |
| 11/24/2025 | $2.07 | $2.08 (0.48%) | $2.14 | $1.98 | 206.60 K | $27.58 M |
| 11/21/2025 | $2.01 | $2.00 (-0.5%) | $2.08 | $1.91 | 160.89 K | $26.52 M |
| 11/20/2025 | $2.20 | $2.01 (-8.64%) | $2.30 | $1.98 | 197.30 K | $26.65 M |
| 11/19/2025 | $2.25 | $2.13 (-5.33%) | $2.32 | $2.08 | 169.98 K | $28.24 M |
| 11/18/2025 | $2.39 | $2.24 (-6.28%) | $2.41 | $2.05 | 478.52 K | $29.70 M |
| 11/17/2025 | $2.50 | $2.38 (-4.8%) | $2.59 | $2.34 | 265.42 K | $31.56 M |
| 11/14/2025 | $2.52 | $2.54 (0.79%) | $2.63 | $2.42 | 278.90 K | $33.68 M |
| 11/13/2025 | $2.63 | $2.53 (-3.8%) | $2.70 | $2.46 | 280.90 K | $33.55 M |
| 11/12/2025 | $2.76 | $2.72 (-1.45%) | $2.83 | $2.67 | 211.53 K | $36.06 M |
| 11/11/2025 | $3.01 | $2.76 (-8.31%) | $3.05 | $2.71 | 278.08 K | $36.60 M |
| 11/10/2025 | $3.25 | $3.01 (-7.38%) | $3.28 | $2.93 | 138.60 K | $39.91 M |
| 11/07/2025 | $2.71 | $3.06 (12.92%) | $3.12 | $2.50 | 468.84 K | $40.57 M |
| 11/06/2025 | $3.44 | $3.00 (-12.79%) | $3.49 | $2.96 | 339.30 K | $39.78 M |
| 11/05/2025 | $3.57 | $3.31 (-7.28%) | $3.74 | $3.22 | 456.63 K | $43.89 M |
| 11/04/2025 | $3.93 | $3.71 (-5.6%) | $3.93 | $3.59 | 254.60 K | $49.19 M |
| 11/03/2025 | $4.09 | $4.01 (-1.96%) | $4.19 | $4.01 | 158.65 K | $53.17 M |
| 10/31/2025 | $4.00 | $4.10 (2.5%) | $4.16 | $3.93 | 137.85 K | $54.36 M |
| 10/30/2025 | $3.99 | $3.99 (0%) | $4.15 | $3.92 | 190.12 K | $52.90 M |
| 10/29/2025 | $4.14 | $4.00 (-3.38%) | $4.24 | $3.98 | 226.30 K | $53.04 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.
