5 DAY PERFORMANCE
+376.42%
1 MONTH PERFORMANCE
+300.79%
3 MONTH PERFORMANCE
-12.93%
6 MONTH PERFORMANCE
-66.33%
YEAR-TO-DATE PERFORMANCE
-31.29%
1 YEAR PERFORMANCE
-86.60%
FiscalNote Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.21 | $0.21 (-1.83%) | $0.21 | $0.20 | 4.30 K | $3.09 M |
| 05/05/2026 | $0.22 | $0.20 (-6.98%) | $0.22 | $0.18 | 1.08 M | $3.15 M |
| 05/04/2026 | $0.23 | $0.20 (-11.4%) | $0.23 | $0.20 | 288.40 K | $3.18 M |
| 05/01/2026 | $0.20 | $0.21 (7.07%) | $0.23 | $0.20 | 606.94 K | $3.34 M |
| 04/30/2026 | $0.18 | $0.20 (10.56%) | $0.23 | $0.18 | 212.12 K | $3.14 M |
| 04/29/2026 | $0.22 | $0.20 (-6.98%) | $0.23 | $0.20 | 266.41 K | $3.15 M |
| 04/28/2026 | $0.22 | $0.21 (-5.96%) | $0.24 | $0.20 | 420.72 K | $3.23 M |
| 04/27/2026 | $0.23 | $0.23 (0%) | $0.28 | $0.22 | 283.20 K | $3.62 M |
| 04/24/2026 | $0.24 | $0.24 (1.28%) | $0.25 | $0.22 | 157.40 K | $3.75 M |
| 04/23/2026 | $0.30 | $0.23 (-23.33%) | $0.30 | $0.22 | 257.50 K | $3.62 M |
| 04/22/2026 | $0.30 | $0.29 (-4%) | $0.30 | $0.28 | 158.40 K | $4.54 M |
| 04/21/2026 | $0.26 | $0.30 (14.94%) | $0.31 | $0.25 | 135.50 K | $4.73 M |
| 04/20/2026 | $0.26 | $0.27 (5.02%) | $0.27 | $0.24 | 97.40 K | $4.29 M |
| 04/17/2026 | $0.25 | $0.26 (4.03%) | $0.26 | $0.23 | 112.20 K | $4.07 M |
| 04/16/2026 | $0.24 | $0.25 (1.65%) | $0.25 | $0.22 | 112.40 K | $3.88 M |
| 04/15/2026 | $0.27 | $0.23 (-13.33%) | $0.27 | $0.20 | 291.10 K | $3.69 M |
| 04/14/2026 | $0.19 | $0.21 (10.53%) | $0.27 | $0.18 | 355.20 K | $3.31 M |
| 04/13/2026 | $0.18 | $0.19 (2.21%) | $0.20 | $0.16 | 601.60 K | $2.92 M |
| 04/10/2026 | $0.23 | $0.19 (-17.03%) | $0.23 | $0.18 | 480.10 K | $2.99 M |
| 04/09/2026 | $0.21 | $0.22 (4.76%) | $0.26 | $0.18 | 226.80 K | $3.47 M |
| 04/08/2026 | $0.26 | $0.24 (-7.69%) | $0.26 | $0.21 | 381.70 K | $3.78 M |
| 04/07/2026 | $0.25 | $0.26 (3.6%) | $0.26 | $0.25 | 50.00 K | $4.08 M |
| 04/06/2026 | $0.25 | $0.25 (0.8%) | $0.30 | $0.25 | 260.40 K | $3.97 M |
| 04/02/2026 | $0.31 | $0.25 (-19.09%) | $0.31 | $0.25 | 472.40 K | $3.94 M |
| 04/01/2026 | $0.28 | $0.27 (-5.36%) | $0.28 | $0.26 | 50.19 K | $4.18 M |
| 03/31/2026 | $0.25 | $0.26 (2%) | $0.29 | $0.25 | 83.31 K | $4.02 M |
| 03/30/2026 | $0.25 | $0.25 (-0.4%) | $0.31 | $0.24 | 700.86 K | $3.94 M |
| 03/26/2026 | $0.53 | $0.53 (0%) | $0.53 | $0.53 | 7.01 M | $8.37 M |
| 03/25/2026 | $0.83 | $0.53 (-35.64%) | $0.85 | $0.49 | 7.03 M | $8.37 M |
| 03/24/2026 | $0.80 | $0.70 (-12.13%) | $0.80 | $0.70 | 391.80 K | $11.08 M |
| 03/23/2026 | $0.87 | $0.78 (-10.34%) | $0.87 | $0.76 | 285.40 K | $12.29 M |
| 03/20/2026 | $0.91 | $0.79 (-13.15%) | $0.92 | $0.74 | 778.42 K | $12.39 M |
| 03/19/2026 | $0.91 | $0.92 (1.43%) | $0.96 | $0.90 | 182.80 K | $14.55 M |
| 03/18/2026 | $0.97 | $0.95 (-2.29%) | $1.00 | $0.93 | 213.10 K | $14.97 M |
| 03/17/2026 | $1.03 | $0.99 (-3.68%) | $1.04 | $0.96 | 169.75 K | $15.64 M |
| 03/16/2026 | $0.99 | $0.99 (-0.32%) | $1.04 | $0.95 | 331.60 K | $15.55 M |
| 03/13/2026 | $1.02 | $0.97 (-5.1%) | $1.03 | $0.96 | 96.72 K | $12.83 M |
| 03/12/2026 | $1.02 | $0.99 (-3.25%) | $1.02 | $0.98 | 167.02 K | $13.09 M |
| 03/11/2026 | $1.00 | $1.02 (2%) | $1.02 | $0.98 | 197.49 K | $13.52 M |
| 03/10/2026 | $1.02 | $0.99 (-3.07%) | $1.05 | $0.99 | 225.20 K | $13.11 M |
| 03/09/2026 | $0.98 | $1.02 (4.08%) | $1.02 | $0.91 | 278.95 K | $13.52 M |
| 03/06/2026 | $1.00 | $0.96 (-4%) | $1.04 | $0.94 | 273.02 K | $12.73 M |
| 03/05/2026 | $1.03 | $1.00 (-2.91%) | $1.07 | $1.00 | 284.30 K | $13.26 M |
| 03/04/2026 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 213.40 K | $13.39 M |
| 03/03/2026 | $1.03 | $1.02 (-0.97%) | $1.06 | $0.99 | 314.23 K | $13.52 M |
| 03/02/2026 | $1.06 | $1.11 (4.72%) | $1.16 | $1.04 | 237.50 K | $14.72 M |
| 02/27/2026 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.01 | 521.74 K | $14.19 M |
| 02/26/2026 | $1.10 | $1.14 (3.64%) | $1.15 | $1.04 | 269.80 K | $15.12 M |
| 02/25/2026 | $1.17 | $1.06 (-9.4%) | $1.23 | $1.04 | 1.15 M | $14.05 M |
| 02/24/2026 | $1.09 | $1.12 (2.75%) | $1.14 | $1.06 | 227.65 K | $14.85 M |
| 02/23/2026 | $1.21 | $1.06 (-12.4%) | $1.23 | $1.05 | 644.55 K | $14.05 M |
| 02/20/2026 | $1.23 | $1.21 (-1.63%) | $1.34 | $1.16 | 605.93 K | $16.04 M |
| 02/19/2026 | $1.15 | $1.27 (10.43%) | $1.32 | $1.10 | 851.82 K | $16.84 M |
| 02/18/2026 | $0.95 | $1.16 (22.09%) | $1.20 | $0.92 | 1.40 M | $15.38 M |
| 02/17/2026 | $0.91 | $0.95 (4.4%) | $0.95 | $0.85 | 422.25 K | $12.60 M |
| 02/13/2026 | $0.88 | $0.92 (4.45%) | $0.95 | $0.87 | 930.34 K | $12.18 M |
| 02/12/2026 | $0.95 | $0.88 (-7.51%) | $0.95 | $0.80 | 12.49 M | $11.67 M |
| 02/11/2026 | $1.24 | $1.15 (-7.26%) | $1.25 | $1.13 | 64.63 K | $15.25 M |
| 02/10/2026 | $1.26 | $1.22 (-3.17%) | $1.28 | $1.20 | 115.30 K | $16.18 M |
| 02/09/2026 | $1.16 | $1.22 (5.17%) | $1.29 | $1.15 | 299.90 K | $16.18 M |
| 02/06/2026 | $1.00 | $1.16 (16%) | $1.18 | $1.00 | 294.20 K | $15.38 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.
