5 DAY PERFORMANCE
+159.30%
1 MONTH PERFORMANCE
+71.43%
3 MONTH PERFORMANCE
+1.57%
6 MONTH PERFORMANCE
-25.11%
YEAR-TO-DATE PERFORMANCE
-59.81%
1 YEAR PERFORMANCE
-48.09%
FiscalNote Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $4.30 | $4.15 (-3.49%) | $4.38 | $4.09 | 168.24 K | $55.03 M |
| 10/27/2025 | $4.38 | $4.30 (-1.83%) | $4.48 | $4.25 | 114.88 K | $57.01 M |
| 10/24/2025 | $4.48 | $4.37 (-2.46%) | $4.54 | $4.35 | 200.52 K | $57.94 M |
| 10/23/2025 | $4.27 | $4.45 (4.22%) | $4.47 | $4.27 | 192.64 K | $59.00 M |
| 10/22/2025 | $4.50 | $4.24 (-5.78%) | $4.50 | $4.15 | 190.90 K | $56.22 M |
| 10/21/2025 | $4.46 | $4.49 (0.67%) | $4.63 | $4.36 | 131.80 K | $59.53 M |
| 10/20/2025 | $4.37 | $4.45 (1.83%) | $4.48 | $4.32 | 187.07 K | $59.00 M |
| 10/17/2025 | $4.34 | $4.25 (-2.07%) | $4.42 | $4.20 | 252.24 K | $56.35 M |
| 10/16/2025 | $4.68 | $4.39 (-6.2%) | $4.77 | $4.36 | 371.40 K | $58.21 M |
| 10/15/2025 | $4.96 | $4.67 (-5.85%) | $5.08 | $4.60 | 250.05 K | $61.92 M |
| 10/14/2025 | $4.54 | $4.73 (4.19%) | $4.88 | $4.45 | 242.48 K | $62.72 M |
| 10/13/2025 | $4.85 | $4.61 (-4.95%) | $4.85 | $4.59 | 281.24 K | $61.12 M |
| 10/10/2025 | $4.93 | $4.66 (-5.48%) | $5.00 | $4.64 | 365.30 K | $61.79 M |
| 10/09/2025 | $5.32 | $4.93 (-7.33%) | $5.39 | $4.87 | 345.43 K | $65.37 M |
| 10/08/2025 | $5.10 | $5.29 (3.73%) | $5.50 | $5.10 | 263.51 K | $70.14 M |
| 10/07/2025 | $5.20 | $5.05 (-2.88%) | $5.40 | $4.99 | 272.60 K | $66.96 M |
| 10/06/2025 | $5.30 | $5.14 (-3.02%) | $5.39 | $4.90 | 356.00 K | $68.15 M |
| 10/03/2025 | $5.09 | $5.16 (1.38%) | $5.56 | $4.97 | 508.64 K | $68.42 M |
| 10/02/2025 | $4.73 | $4.97 (5.07%) | $4.99 | $4.73 | 229.52 K | $65.90 M |
| 10/01/2025 | $4.56 | $4.68 (2.63%) | $4.81 | $4.55 | 132.65 K | $62.05 M |
| 09/30/2025 | $4.65 | $4.63 (-0.43%) | $4.71 | $4.45 | 140.36 K | $61.39 M |
| 09/29/2025 | $4.59 | $4.66 (1.53%) | $4.73 | $4.56 | 143.64 K | $61.79 M |
| 09/26/2025 | $4.70 | $4.55 (-3.19%) | $4.83 | $4.53 | 135.80 K | $60.33 M |
| 09/25/2025 | $4.85 | $4.69 (-3.3%) | $4.89 | $4.61 | 267.91 K | $62.19 M |
| 09/24/2025 | $4.95 | $4.89 (-1.21%) | $5.10 | $4.81 | 294.40 K | $64.84 M |
| 09/23/2025 | $5.22 | $4.95 (-5.17%) | $5.22 | $4.85 | 372.94 K | $65.63 M |
| 09/22/2025 | $4.50 | $5.09 (13.11%) | $5.14 | $4.46 | 537.82 K | $67.49 M |
| 09/19/2025 | $4.56 | $4.39 (-3.73%) | $4.70 | $4.38 | 329.56 K | $58.21 M |
| 09/18/2025 | $4.49 | $4.53 (0.89%) | $4.78 | $4.49 | 274.10 K | $60.06 M |
| 09/17/2025 | $4.32 | $4.40 (1.85%) | $4.69 | $4.32 | 164.02 K | $58.34 M |
| 09/16/2025 | $4.35 | $4.35 (0%) | $4.42 | $4.19 | 117.19 K | $57.68 M |
| 09/15/2025 | $4.64 | $4.39 (-5.39%) | $4.69 | $4.26 | 302.80 K | $58.21 M |
| 09/12/2025 | $4.94 | $4.57 (-7.49%) | $5.05 | $4.42 | 377.92 K | $60.59 M |
| 09/11/2025 | $5.20 | $5.10 (-1.92%) | $5.25 | $5.04 | 256.20 K | $67.62 M |
| 09/10/2025 | $4.75 | $5.08 (6.95%) | $5.48 | $4.69 | 546.16 K | $67.36 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.
