5 DAY PERFORMANCE
+23.42%
1 MONTH PERFORMANCE
-29.02%
3 MONTH PERFORMANCE
+26.85%
6 MONTH PERFORMANCE
+7.87%
YEAR-TO-DATE PERFORMANCE
+28.04%
1 YEAR PERFORMANCE
-18.45%
FiscalNote Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.03 | $1.04 (0.97%) | $1.07 | $1.00 | 1.10 M | $140.45 M |
| 03/11/2025 | $1.00 | $1.00 (0.03%) | $1.05 | $0.98 | 1.52 M | $135.05 M |
| 03/10/2025 | $1.08 | $1.03 (-4.63%) | $1.09 | $0.99 | 2.22 M | $139.10 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 |
| 01/29/2025 | $1.38 | $1.31 (-5.07%) | $1.43 | $1.26 | 2.97 M | $176.92 M |
| 01/28/2025 | $1.38 | $1.41 (2.17%) | $1.51 | $1.34 | 6.90 M | $190.42 M |
| 01/27/2025 | $1.32 | $1.40 (6.06%) | $1.50 | $1.25 | 7.44 M | $189.07 M |
| 01/24/2025 | $1.45 | $1.37 (-5.52%) | $1.50 | $1.34 | 2.94 M | $185.02 M |
| 01/23/2025 | $1.59 | $1.45 (-8.81%) | $1.59 | $1.40 | 4.08 M | $195.82 M |
| 01/22/2025 | $1.38 | $1.58 (14.49%) | $1.60 | $1.38 | 8.04 M | $213.38 M |
| 01/21/2025 | $1.36 | $1.37 (0.74%) | $1.54 | $1.25 | 10.06 M | $185.02 M |
| 01/17/2025 | $1.29 | $1.27 (-1.55%) | $1.33 | $1.25 | 2.51 M | $171.51 M |
| 01/16/2025 | $1.35 | $1.24 (-8.15%) | $1.35 | $1.21 | 2.32 M | $167.46 M |
| 01/15/2025 | $1.25 | $1.35 (8%) | $1.37 | $1.20 | 4.75 M | $182.32 M |
| 01/14/2025 | $1.25 | $1.26 (0.8%) | $1.26 | $1.16 | 1.91 M | $170.16 M |
| 01/13/2025 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.15 | 2.11 M | $162.06 M |
| 01/10/2025 | $1.16 | $1.31 (12.93%) | $1.31 | $1.15 | 3.04 M | $176.92 M |
| 01/08/2025 | $1.28 | $1.17 (-8.59%) | $1.30 | $1.15 | 4.80 M | $158.01 M |
| 01/07/2025 | $1.45 | $1.33 (-8.28%) | $1.52 | $1.30 | 6.23 M | $179.62 M |
| 01/06/2025 | $1.28 | $1.37 (7.03%) | $1.46 | $1.23 | 7.74 M | $185.02 M |
| 01/03/2025 | $1.03 | $1.25 (21.36%) | $1.32 | $1.01 | 9.19 M | $168.81 M |
| 01/02/2025 | $1.07 | $1.04 (-2.8%) | $1.12 | $0.98 | 2.50 M | $140.45 M |
| 12/31/2024 | $1.16 | $1.07 (-7.76%) | $1.17 | $1.05 | 3.13 M | $144.50 M |
| 12/30/2024 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.15 | 4.24 M | $155.31 M |
| 12/27/2024 | $1.25 | $1.14 (-8.8%) | $1.28 | $1.10 | 3.76 M | $153.96 M |
| 12/26/2024 | $1.17 | $1.20 (2.56%) | $1.21 | $1.13 | 2.11 M | $162.06 M |
| 12/24/2024 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.11 | 977,400 | $158.01 M |
| 12/23/2024 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.12 | 2.40 M | $162.06 M |
| 12/20/2024 | $1.09 | $1.11 (1.83%) | $1.17 | $1.05 | 3.07 M | $149.91 M |
| 12/19/2024 | $1.36 | $1.05 (-22.79%) | $1.37 | $1.00 | 4.46 M | $141.80 M |
| 12/18/2024 | $1.13 | $1.19 (5.31%) | $1.54 | $1.10 | 8.76 M | $160.71 M |
| 12/17/2024 | $1.15 | $1.05 (-8.7%) | $1.17 | $1.04 | 1.72 M | $141.80 M |
| 12/16/2024 | $1.12 | $1.15 (2.68%) | $1.17 | $1.00 | 3.09 M | $155.31 M |
| 12/13/2024 | $0.92 | $1.08 (17.89%) | $1.10 | $0.88 | 2.77 M | $145.85 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.
