Dark

NOTE
FiscalNote Holdings, Inc.
stock NYSE

At Close

May 8, 2025 3:59:30 PM EDT

0.6418USD+1.631%(+0.0103)1,333,704

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 8, 2025 9:24:30 AM EDT

0.6276USD-0.618%(-0.0039)6,177

After-hours

May 8, 2025 4:45:30 PM EDT

0.6500USD+1.278%(+0.0082)2,066

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.6300	0.65000	0.63000	0.6418	+1.631%	1,333,704	0.000%
2025-05-07	0.6333	0.63820	0.61200	0.6315	+0.557%	886,193	+1.631%
2025-05-06	0.6220	0.63000	0.60000	0.6280	-0.759%	720,934	+2.197%
2025-05-05	0.6550	0.66000	0.60100	0.6328	-2.811%	1,079,645	+1.422%
2025-05-02	0.6330	0.66500	0.61500	0.6511	+5.033%	1,244,651	-1.428%
2025-05-01	0.6200	0.63700	0.60000	0.6199	+2.159%	1,387,764	+3.533%
2025-04-30	0.6150	0.61990	0.57005	0.6068	+0.298%	918,339	+5.768%
2025-04-29	0.6367	0.65010	0.59120	0.6050	-5.187%	1,768,116	+6.083%
2025-04-28	0.6500	0.66900	0.63000	0.6381	+0.472%	807,944	+0.580%
2025-04-25	0.6700	0.67300	0.61900	0.6351	-2.696%	1,469,943	+1.055%
2025-04-24	0.5969	0.65390	0.59690	0.6527	+9.587%	893,404	-1.670%
2025-04-23	0.6141	0.63090	0.58000	0.5956	+2.091%	1,604,732	+7.757%
2025-04-22	0.5937	0.59980	0.57110	0.5834	+0.396%	1,976,348	+10.010%
2025-04-21	0.6220	0.62710	0.56300	0.5811	-6.274%	1,659,674	+10.446%
2025-04-17	0.6157	0.64680	0.60820	0.6200	-1.852%	797,692	+3.516%
2025-04-16	0.6500	0.65500	0.60200	0.6317	+1.871%	1,996,538	+1.599%
2025-04-15	0.6432	0.65000	0.62000	0.6201	-0.273%	905,084	+3.499%
2025-04-14	0.6800	0.69940	0.60200	0.6218	-7.180%	1,969,700	+3.216%
2025-04-11	0.6850	0.69880	0.65000	0.6699	+1.209%	862,092	-4.195%
2025-04-10	0.7377	0.74990	0.66170	0.6619	-10.275%	881,838	-3.037%
2025-04-09	0.6970	0.77220	0.65300	0.7377	+1.710%	1,757,645	-13.000%
2025-04-08	0.7700	0.77000	0.72520	0.7253	+0.110%	940,835	-11.512%
2025-04-07	0.6300	0.75650	0.61190	0.7245	+2.129%	1,354,659	-11.415%
2025-04-04	0.6800	0.74000	0.66000	0.7094	-2.003%	2,500,139	-9.529%
2025-04-03	0.7500	0.76810	0.72390	0.7239	-8.656%	1,724,891	-11.341%
2025-04-02	0.7800	0.83230	0.77000	0.7925	+1.603%	1,029,075	-19.016%
2025-04-01	0.8000	0.83490	0.78000	0.7800	-3.477%	1,308,384	-17.718%
2025-03-31	0.8500	0.86000	0.80380	0.8081	-9.416%	1,900,667	-20.579%
2025-03-28	0.8750	0.90650	0.83000	0.8921	+0.337%	1,381,049	-28.057%
2025-03-27	0.9070	0.92000	0.87830	0.8891	-2.767%	970,032	-27.815%
2025-03-26	0.9695	0.97790	0.90000	0.9144	-5.926%	1,352,378	-29.812%
2025-03-25	1.0300	1.04980	0.96500	0.9720	-5.631%	1,820,122	-33.971%
2025-03-24	1.0100	1.08000	1.01000	1.0300	+5.156%	1,927,045	-37.689%
2025-03-21	0.9800	1.00000	0.93100	0.9795	-0.790%	1,932,319	-34.477%
2025-03-20	1.0000	1.03000	0.97030	0.9873	-2.248%	1,024,297	-34.994%
2025-03-19	0.9993	1.03000	0.98300	1.0100	+1.722%	908,648	-36.455%
2025-03-18	1.0400	1.08000	0.98000	0.9929	-5.438%	2,250,230	-35.361%
2025-03-17	0.9500	1.11000	0.93310	1.0500	+13.772%	1,874,782	-38.876%
2025-03-14	0.9484	0.98000	0.80300	0.9229	-4.383%	4,663,810	-30.458%
2025-03-13	1.0100	1.05000	0.95000	0.9652	-7.192%	2,041,323	-33.506%
2025-03-12	1.0300	1.07000	1.00010	1.0400	+4.000%	1,116,787	-38.288%
2025-03-11	0.9997	1.05000	0.98000	1.0000	-2.913%	1,520,408	-35.820%
2025-03-10	1.0800	1.09000	0.98500	1.0300	-7.207%	2,223,209	-37.689%
2025-03-07	1.0500	1.11400	1.01000	1.1100	+2.778%	2,419,499	-42.180%
2025-03-06	1.1200	1.13000	1.04000	1.0800	-5.263%	2,119,563	-40.574%
2025-03-05	1.1500	1.15000	1.10000	1.1400	0.000%	977,567	-43.702%
2025-03-04	1.0800	1.20000	1.08000	1.1400	+0.885%	2,336,317	-43.702%
2025-03-03	1.2400	1.24940	1.12000	1.1300	-8.130%	2,790,367	-43.204%
2025-02-28	1.2000	1.25000	1.15500	1.2300	+1.653%	1,771,368	-47.821%
2025-02-27	1.2900	1.30000	1.20000	1.2100	-3.968%	2,393,052	-46.959%
2025-02-26	1.3000	1.35000	1.25000	1.2600	+1.613%	1,926,911	-49.063%
2025-02-25	1.3000	1.32800	1.20000	1.2400	-7.463%	3,971,988	-48.242%
2025-02-24	1.4900	1.60000	1.32000	1.3400	-4.286%	8,566,000	-52.104%
2025-02-21	1.4400	1.58000	1.36000	1.4000	-6.667%	3,187,738	-54.157%
2025-02-20	1.5500	1.56000	1.43000	1.5000	-5.660%	3,373,992	-57.213%
2025-02-19	1.7500	1.75000	1.58000	1.5900	-9.659%	4,048,372	-59.635%
2025-02-18	1.7700	1.87000	1.72000	1.7600	+5.389%	4,756,809	-63.534%
2025-02-14	1.9900	1.99000	1.58000	1.6700	-13.472%	6,740,415	-61.569%
2025-02-13	2.0000	2.03000	1.80000	1.9300	+3.763%	6,727,274	-66.746%
2025-02-12	1.7600	2.01000	1.71000	1.8600	-0.535%	8,320,076	-65.495%
2025-02-11	1.7000	1.98000	1.59000	1.8700	+12.651%	17,077,449	-65.679%
2025-02-10	1.3000	1.68500	1.29000	1.6600	+29.688%	10,408,960	-61.337%
2025-02-07	1.2800	1.35000	1.25500	1.2800	-4.478%	1,519,794	-49.859%
2025-02-06	1.3500	1.41000	1.29000	1.3400	0.000%	1,828,748	-52.104%
2025-02-05	1.2800	1.35000	1.23000	1.3400	+4.688%	2,362,004	-52.104%
2025-02-04	1.2100	1.30000	1.18000	1.2800	+8.475%	1,871,078	-49.859%
2025-02-03	1.2000	1.23000	1.13000	1.1800	-5.600%	2,569,832	-45.610%
2025-01-31	1.2700	1.31500	1.22000	1.2500	-0.794%	1,763,686	-48.656%
2025-01-30	1.3400	1.36000	1.22000	1.2600	-3.817%	3,169,496	-49.063%
2025-01-29	1.3800	1.43000	1.26010	1.3100	-7.092%	2,964,992	-51.008%
2025-01-28	1.3800	1.50500	1.34000	1.4100	+0.714%	5,355,517	-54.482%
2025-01-27	1.3200	1.50060	1.25000	1.4000	+2.190%	5,325,166	-54.157%
2025-01-24	1.4500	1.50000	1.34000	1.3700	-5.517%	2,937,155	-53.153%
2025-01-23	1.5900	1.59000	1.40000	1.4500	-8.228%	4,075,753	-55.738%
2025-01-22	1.3800	1.60000	1.37500	1.5800	+15.328%	5,349,632	-59.380%
2025-01-21	1.3600	1.54000	1.24500	1.3700	+7.874%	8,305,246	-53.153%
2025-01-17	1.2900	1.32500	1.25000	1.2700	+2.419%	2,509,267	-49.465%
2025-01-16	1.3500	1.35000	1.21000	1.2400	-8.148%	2,319,451	-48.242%
2025-01-15	1.2500	1.37000	1.19500	1.3500	+7.143%	3,155,267	-52.459%
2025-01-14	1.2500	1.26000	1.16000	1.2600	+5.000%	1,914,687	-49.063%
2025-01-13	1.2300	1.25000	1.15000	1.2000	-8.397%	2,110,270	-46.517%
2025-01-10	1.1600	1.31000	1.15000	1.3100	+11.966%	3,044,483	-51.008%
2025-01-08	1.2800	1.30000	1.15000	1.1700	-12.030%	4,800,935	-45.145%
2025-01-07	1.4500	1.52000	1.30000	1.3300	-2.920%	6,229,077	-51.744%
2025-01-06	1.2800	1.46000	1.23000	1.3700	+9.600%	7,732,329	-53.153%
2025-01-03	1.0300	1.32000	1.01000	1.2500	+20.192%	9,184,749	-48.656%
2025-01-02	1.0700	1.12000	0.98000	1.0400	-2.804%	2,499,030	-38.288%
2024-12-31	1.1600	1.16960	1.05000	1.0700	-6.957%	3,126,080	-40.019%
2024-12-30	1.2000	1.21000	1.15000	1.1500	+0.877%	4,241,294	-44.191%
2024-12-27	1.2500	1.28000	1.10000	1.1400	-5.000%	3,755,783	-43.702%
2024-12-26	1.1700	1.21000	1.13000	1.2000	+2.564%	2,105,890	-46.517%
2024-12-24	1.1800	1.21000	1.11000	1.1700	-2.500%	976,516	-45.145%
2024-12-23	1.2200	1.23000	1.12000	1.2000	+8.108%	2,402,477	-46.517%
2024-12-20	1.0900	1.17000	1.05000	1.1100	+5.714%	3,056,387	-42.180%
2024-12-19	1.3550	1.37000	1.00000	1.0500	-11.765%	4,463,745	-38.876%
2024-12-18	1.1300	1.54000	1.10450	1.1900	+13.333%	8,753,570	-46.067%
2024-12-17	1.1500	1.17000	1.04000	1.0500	-8.696%	1,712,276	-38.876%
2024-12-16	1.1200	1.17000	1.00000	1.1500	+6.481%	3,091,707	-44.191%
2024-12-13	0.9161	1.10000	0.88170	1.0800	+19.947%	2,767,300	-40.574%
2024-12-12	0.8000	0.95990	0.80000	0.9004	+11.160%	1,842,046	-28.721%
2024-12-11	0.8200	0.84970	0.80000	0.8100	-2.174%	615,429	-20.765%
2024-12-10	0.8500	0.85450	0.80500	0.8280	-0.838%	770,896	-22.488%
2024-12-09	0.8932	0.94900	0.82180	0.8350	-6.180%	1,993,468	-23.138%
2024-12-06	0.8750	0.94300	0.87100	0.8900	+3.488%	759,034	-27.888%
2024-12-05	0.9400	0.94140	0.80970	0.8600	-10.417%	995,638	-25.372%
2024-12-04	0.9547	0.99240	0.90500	0.9600	+2.073%	918,574	-33.146%
2024-12-03	0.9900	1.04000	0.93450	0.9405	-10.429%	1,036,492	-31.760%
2024-12-02	0.9982	1.10000	0.90020	1.0500	+20.027%	2,348,863	-38.876%
2024-11-29	0.9300	0.93000	0.87000	0.8748	-2.213%	268,595	-26.635%
2024-11-27	0.8556	0.91370	0.85020	0.8946	+5.720%	260,270	-28.258%
2024-11-26	0.9200	0.93500	0.83380	0.8462	-8.706%	326,645	-24.155%
2024-11-25	0.9393	1.02000	0.92000	0.9269	-0.323%	759,428	-30.758%
2024-11-22	0.8889	0.93390	0.87620	0.9299	+7.193%	536,203	-30.982%
2024-11-21	0.7900	0.90000	0.78000	0.8675	+9.935%	534,147	-26.017%
2024-11-20	0.7660	0.80000	0.76600	0.7891	+1.180%	772,198	-18.667%
2024-11-19	0.7700	0.79800	0.77000	0.7799	-1.278%	489,430	-17.707%
2024-11-18	0.8400	0.84000	0.77760	0.7900	-1.275%	753,069	-18.759%
2024-11-15	0.8402	0.84860	0.78000	0.8002	+0.012%	374,174	-19.795%
2024-11-14	0.7900	0.88000	0.79000	0.8001	+4.085%	551,604	-19.785%
2024-11-13	0.9200	0.93500	0.76720	0.7687	-12.518%	1,210,183	-16.508%
2024-11-12	0.9250	0.96000	0.87870	0.8787	-6.052%	483,440	-26.960%
2024-11-11	0.9339	0.98000	0.92000	0.9353	+0.150%	768,017	-31.380%
2024-11-08	0.9500	0.97900	0.92220	0.9339	-1.695%	299,434	-31.277%
2024-11-07	0.9388	0.96300	0.91905	0.9500	+4.903%	508,903	-32.442%
2024-11-06	0.9500	0.95400	0.89110	0.9056	+1.753%	441,837	-29.130%
2024-11-05	0.8970	0.92000	0.87370	0.8900	+5.238%	315,938	-27.888%
2024-11-04	0.8643	0.88200	0.80010	0.8457	-4.978%	427,375	-24.110%
2024-11-01	0.9590	1.00000	0.88010	0.8900	-2.198%	385,437	-27.888%
2024-10-31	1.0200	1.02000	0.75160	0.9100	-7.143%	1,429,324	-29.473%
2024-10-30	0.9900	1.02000	0.95170	0.9800	-0.840%	668,665	-34.510%
2024-10-29	1.0300	1.03150	0.97000	0.9883	-3.108%	409,947	-35.060%
2024-10-28	1.0500	1.09000	0.95210	1.0200	-4.673%	873,143	-37.078%
2024-10-25	1.1200	1.12000	1.06000	1.0700	-2.727%	230,443	-40.019%
2024-10-24	1.1300	1.15000	0.89000	1.1000	-3.509%	1,358,455	-41.655%
2024-10-23	1.1800	1.18000	1.12500	1.1400	-2.564%	367,198	-43.702%
2024-10-22	1.1900	1.19000	1.15000	1.1700	0.000%	185,144	-45.145%
2024-10-21	1.1700	1.20000	1.14000	1.1700	-1.681%	224,942	-45.145%
2024-10-18	1.1500	1.21000	1.14500	1.1900	+2.586%	238,292	-46.067%
2024-10-17	1.1700	1.18000	1.13000	1.1600	0.000%	158,263	-44.672%
2024-10-16	1.1900	1.19000	1.13000	1.1600	0.000%	167,571	-44.672%
2024-10-15	1.1900	1.19000	1.15000	1.1600	0.000%	224,636	-44.672%
2024-10-14	1.1900	1.22000	1.16000	1.1600	-5.691%	578,400	-44.672%
2024-10-11	1.1400	1.23000	1.14000	1.2300	+6.034%	514,696	-47.821%
2024-10-10	1.1300	1.16000	1.11000	1.1600	+0.870%	523,717	-44.672%
2024-10-09	1.1500	1.17000	1.13000	1.1500	0.000%	257,076	-44.191%
2024-10-08	1.1900	1.19000	1.14000	1.1500	-1.709%	186,879	-44.191%
2024-10-07	1.2100	1.21000	1.12000	1.1700	-1.681%	428,516	-45.145%
2024-10-04	1.1900	1.20000	1.18000	1.1900	0.000%	210,296	-46.067%
2024-10-03	1.2200	1.22000	1.18000	1.1900	-1.653%	178,854	-46.067%
2024-10-02	1.2000	1.28000	1.19000	1.2100	-1.626%	195,389	-46.959%
2024-10-01	1.2500	1.27000	1.20000	1.2300	-3.906%	393,018	-47.821%
2024-09-30	1.2500	1.32000	1.23000	1.2800	+0.787%	403,550	-49.859%
2024-09-27	1.2200	1.28000	1.17000	1.2700	+1.600%	383,858	-49.465%
2024-09-26	1.2600	1.29000	1.22000	1.2500	-0.794%	349,535	-48.656%
2024-09-25	1.2000	1.26000	1.17000	1.2600	+5.000%	480,061	-49.063%
2024-09-24	1.2300	1.23000	1.16000	1.2000	0.000%	282,232	-46.517%
2024-09-23	1.1700	1.20000	1.16000	1.2000	+0.840%	193,525	-46.517%
2024-09-20	1.2200	1.22990	1.16000	1.1900	-0.833%	464,192	-46.067%
2024-09-19	1.2000	1.24000	1.19000	1.2000	+2.564%	261,122	-46.517%
2024-09-18	1.2300	1.23730	1.16000	1.1700	-3.306%	360,068	-45.145%
2024-09-17	1.2000	1.25000	1.19000	1.2100	-3.968%	229,788	-46.959%
2024-09-16	1.2800	1.28000	1.23000	1.2600	-0.787%	173,052	-49.063%
2024-09-13	1.2700	1.30000	1.24870	1.2700	-0.781%	207,331	-49.465%
2024-09-12	1.2800	1.30500	1.25000	1.2800	+2.400%	227,787	-49.859%
2024-09-11	1.2100	1.28000	1.19000	1.2500	+1.626%	251,767	-48.656%
2024-09-10	1.1700	1.26000	1.17000	1.2300	+3.361%	251,505	-47.821%
2024-09-09	1.1800	1.20500	1.14000	1.1900	0.000%	238,420	-46.067%
2024-09-06	1.2600	1.26000	1.17000	1.1900	-5.556%	309,359	-46.067%
2024-09-05	1.2500	1.29000	1.23000	1.2600	0.000%	209,749	-49.063%
2024-09-04	1.2500	1.32000	1.24000	1.2600	+0.800%	454,226	-49.063%
2024-09-03	1.3400	1.34000	1.24000	1.2500	-3.846%	274,870	-48.656%
2024-08-30	1.3000	1.32830	1.26000	1.3000	+1.563%	291,997	-50.631%
2024-08-29	1.3000	1.30000	1.25000	1.2800	+1.587%	164,475	-49.859%
2024-08-28	1.2800	1.31000	1.26000	1.2600	-2.326%	181,940	-49.063%
2024-08-27	1.3900	1.42000	1.28000	1.2900	-9.790%	263,236	-50.248%
2024-08-26	1.3400	1.47000	1.31000	1.4300	+7.519%	469,054	-55.119%
2024-08-23	1.2600	1.34000	1.26000	1.3300	+3.906%	284,220	-51.744%
2024-08-22	1.3300	1.33000	1.28000	1.2800	-1.538%	157,388	-49.859%
2024-08-21	1.2600	1.31000	1.26000	1.3000	+2.362%	118,894	-50.631%
2024-08-20	1.3200	1.32000	1.25000	1.2700	-2.308%	196,643	-49.465%
2024-08-19	1.3000	1.32000	1.26000	1.3000	+4.000%	225,907	-50.631%
2024-08-16	1.2300	1.28000	1.23000	1.2500	+1.626%	188,111	-48.656%
2024-08-15	1.2700	1.30000	1.18000	1.2300	-0.806%	543,988	-47.821%
2024-08-14	1.2700	1.27000	1.23000	1.2400	-3.125%	221,496	-48.242%
2024-08-13	1.2200	1.28000	1.20000	1.2800	+4.065%	295,376	-49.859%
2024-08-12	1.2800	1.31000	1.21000	1.2300	-6.107%	206,749	-47.821%
2024-08-09	1.2900	1.31000	1.22160	1.3100	-4.380%	927,106	-51.008%
2024-08-08	1.3500	1.44000	1.35000	1.3700	-1.439%	361,336	-53.153%
2024-08-07	1.4200	1.46950	1.36000	1.3900	-1.418%	345,580	-53.827%
2024-08-06	1.4000	1.44500	1.36000	1.4100	+6.818%	252,138	-54.482%
2024-08-05	1.2600	1.35000	1.25500	1.3200	-2.941%	594,546	-51.379%
2024-08-02	1.4300	1.44500	1.34000	1.3600	-6.207%	459,679	-52.809%
2024-08-01	1.5200	1.53000	1.40000	1.4500	-5.229%	569,790	-55.738%
2024-07-31	1.6000	1.63000	1.52000	1.5300	-4.375%	536,556	-58.052%
2024-07-30	1.7400	1.74000	1.58000	1.6000	-6.977%	545,808	-59.888%
2024-07-29	1.8000	1.84000	1.69000	1.7200	-5.495%	613,169	-62.686%
2024-07-26	1.9500	1.95000	1.80000	1.8200	-2.674%	267,213	-64.736%
2024-07-25	1.7500	1.90000	1.74000	1.8700	+5.056%	404,810	-65.679%
2024-07-24	1.9000	1.92000	1.78000	1.7800	-6.316%	295,995	-63.944%
2024-07-23	1.8400	1.91000	1.81000	1.9000	+2.151%	448,506	-66.221%
2024-07-22	1.9100	1.91000	1.78500	1.8600	+1.087%	282,610	-65.495%
2024-07-19	1.7900	1.90000	1.79000	1.8400	+1.099%	254,496	-65.120%
2024-07-18	1.9400	1.98000	1.81000	1.8200	-7.614%	421,065	-64.736%
2024-07-17	1.9800	2.07000	1.93000	1.9700	-2.475%	597,080	-67.421%
2024-07-16	1.8800	2.02000	1.82010	2.0200	+7.447%	614,334	-68.228%
2024-07-15	1.9100	1.94000	1.83000	1.8800	-2.083%	416,242	-65.862%
2024-07-12	1.9800	2.02500	1.89000	1.9200	-1.538%	496,263	-66.573%
2024-07-11	1.8400	2.03000	1.84000	1.9500	+5.978%	1,059,436	-67.087%
2024-07-10	1.7900	1.86000	1.74000	1.8400	+3.371%	512,303	-65.120%
2024-07-09	1.7600	1.83000	1.72000	1.7800	-0.559%	611,553	-63.944%
2024-07-08	1.8600	1.89000	1.75000	1.7900	-2.717%	906,843	-64.145%
2024-07-05	1.6600	1.86000	1.58000	1.8400	+10.180%	1,184,377	-65.120%
2024-07-03	1.4500	1.67000	1.44500	1.6700	+13.605%	1,975,449	-61.569%
2024-07-02	1.4100	1.47000	1.37430	1.4700	+4.255%	1,497,507	-56.340%
2024-07-01	1.4400	1.44000	1.36000	1.4100	-3.425%	573,913	-54.482%
2024-06-28	1.4500	1.49000	1.40000	1.4600	+1.389%	4,237,600	-56.041%
2024-06-27	1.4800	1.50000	1.37000	1.4400	-4.000%	534,833	-55.431%
2024-06-26	1.4500	1.53000	1.43000	1.5000	+4.167%	828,389	-57.213%
2024-06-25	1.5100	1.53000	1.42000	1.4400	-2.703%	562,242	-55.431%
2024-06-24	1.4400	1.51000	1.42500	1.4800	+5.714%	754,706	-56.635%
2024-06-21	1.2900	1.46000	1.29000	1.4000	+3.704%	1,328,266	-54.157%
2024-06-20	1.3500	1.40000	1.31000	1.3500	0.000%	623,218	-52.459%
2024-06-18	1.4100	1.44000	1.33000	1.3500	-3.571%	533,891	-52.459%
2024-06-17	1.3700	1.46500	1.31000	1.4000	+0.719%	946,248	-54.157%
2024-06-14	1.2800	1.44000	1.27000	1.3900	+6.923%	586,270	-53.827%
2024-06-13	1.2700	1.36000	1.23000	1.3000	+4.000%	634,924	-50.631%
2024-06-12	1.1900	1.35000	1.18000	1.2500	+7.759%	888,403	-48.656%
2024-06-11	1.1300	1.18000	1.12000	1.1600	+3.571%	863,651	-44.672%
2024-06-10	1.1300	1.14000	1.12000	1.1200	-1.754%	261,336	-42.696%
2024-06-07	1.1300	1.19000	1.12000	1.1400	0.000%	481,279	-43.702%
2024-06-06	1.1800	1.20000	1.12000	1.1400	-3.390%	818,564	-43.702%
2024-06-05	1.2000	1.21000	1.17000	1.1800	-1.667%	534,599	-45.610%
2024-06-04	1.2000	1.22000	1.15000	1.2000	-2.439%	468,331	-46.517%
2024-06-03	1.2700	1.30500	1.19000	1.2300	-3.906%	1,141,189	-47.821%
2024-05-31	1.3500	1.35000	1.28000	1.2800	-1.538%	271,018	-49.859%
2024-05-30	1.3100	1.34000	1.28000	1.3000	0.000%	239,892	-50.631%
2024-05-29	1.3500	1.37000	1.29000	1.3000	-6.475%	300,095	-50.631%
2024-05-28	1.4200	1.45000	1.34500	1.3900	-2.113%	425,501	-53.827%
2024-05-24	1.5200	1.55000	1.41500	1.4200	-7.792%	465,344	-54.803%
2024-05-23	1.4900	1.54500	1.47000	1.5400	+2.667%	491,629	-58.325%
2024-05-22	1.5000	1.55000	1.45000	1.5000	+0.671%	322,786	-57.213%
2024-05-21	1.4800	1.51500	1.45330	1.4900	0.000%	254,108	-56.926%
2024-05-20	1.4500	1.49000	1.33000	1.4900	+1.361%	578,421	-56.926%
2024-05-17	1.5000	1.50000	1.39000	1.4700	-1.342%	440,810	-56.340%
2024-05-16	1.5100	1.53990	1.43000	1.4900	+0.676%	436,124	-56.926%
2024-05-15	1.5100	1.57000	1.46000	1.4800	-2.632%	606,049	-56.635%
2024-05-14	1.4700	1.60500	1.42000	1.5200	+2.703%	1,519,224	-57.776%
2024-05-13	1.3200	1.48000	1.24000	1.4800	+16.535%	1,699,059	-56.635%
2024-05-10	1.2800	1.39000	1.21000	1.2700	-1.550%	1,423,821	-49.465%
2024-05-09	1.3700	1.38000	1.18200	1.2900	+5.738%	2,267,610	-50.248%
2024-05-08	1.2800	1.29000	1.18500	1.2200	-6.154%	588,055	-47.393%
2024-05-07	1.3600	1.39000	1.29000	1.3000	-4.412%	265,763	-50.631%
2024-05-06	1.3900	1.43000	1.34000	1.3600	-2.857%	536,874	-52.809%
2024-05-03	1.3600	1.44500	1.36000	1.4000	+3.704%	419,315	-54.157%
2024-05-02	1.3900	1.41000	1.25000	1.3500	+0.746%	520,505	-52.459%
2024-05-01	1.3800	1.40000	1.33000	1.3400	-1.471%	291,206	-52.104%
2024-04-30	1.3900	1.43960	1.33000	1.3600	-2.158%	448,624	-52.809%
2024-04-29	1.4000	1.42500	1.34500	1.3900	+1.460%	312,230	-53.827%
2024-04-26	1.2800	1.37000	1.27000	1.3700	+7.874%	493,447	-53.153%
2024-04-25	1.1800	1.28000	1.15000	1.2700	+5.833%	616,272	-49.465%
2024-04-24	1.2100	1.22000	1.18000	1.2000	0.000%	338,313	-46.517%
2024-04-23	1.1600	1.24000	1.16000	1.2000	+2.564%	573,222	-46.517%
2024-04-22	1.1500	1.17000	1.15000	1.1700	+1.739%	198,766	-45.145%
2024-04-19	1.2200	1.22000	1.11000	1.1500	-7.258%	505,015	-44.191%
2024-04-18	1.2700	1.35000	1.19000	1.2400	+1.639%	704,269	-48.242%
2024-04-17	1.1300	1.22000	1.12000	1.2200	+7.018%	490,312	-47.393%
2024-04-16	1.1600	1.17000	1.05500	1.1400	-1.724%	324,351	-43.702%
2024-04-15	1.2700	1.27000	1.11000	1.1600	-6.452%	532,755	-44.672%
2024-04-12	1.3000	1.31000	1.20000	1.2400	-3.125%	535,284	-48.242%
2024-04-11	1.3500	1.35000	1.21000	1.2800	+0.787%	549,381	-49.859%
2024-04-10	1.3400	1.35000	1.26000	1.2700	-7.971%	546,635	-49.465%
2024-04-09	1.3900	1.46000	1.32500	1.3800	-1.429%	509,104	-53.493%
2024-04-08	1.3300	1.43000	1.30000	1.4000	+6.061%	827,961	-54.157%
2024-04-05	1.3000	1.41000	1.24000	1.3200	+3.125%	1,057,137	-51.379%
2024-04-04	1.2300	1.38000	1.17000	1.2800	+8.475%	1,273,424	-49.859%
2024-04-03	1.1800	1.24890	1.14000	1.1800	-0.840%	503,723	-45.610%
2024-04-02	1.2300	1.25000	1.16000	1.1900	-4.800%	641,617	-46.067%
2024-04-01	1.3500	1.36000	1.22000	1.2500	-6.015%	457,837	-48.656%
2024-03-28	1.2800	1.38500	1.28000	1.3300	+0.758%	752,418	-51.744%
2024-03-27	1.2700	1.35000	1.25000	1.3200	+2.326%	868,366	-51.379%
2024-03-26	1.3000	1.36000	1.26000	1.2900	-5.839%	930,881	-50.248%
2024-03-25	1.3500	1.39570	1.31500	1.3700	-1.439%	704,886	-53.153%
2024-03-22	1.5000	1.50000	1.34000	1.3900	-5.442%	576,413	-53.827%
2024-03-21	1.4700	1.52500	1.45500	1.4700	-2.000%	859,867	-56.340%
2024-03-20	1.6400	1.65000	1.45000	1.5000	-9.091%	1,292,490	-57.213%
2024-03-19	1.7000	1.75000	1.57000	1.6500	-5.714%	844,519	-61.103%
2024-03-18	1.7800	1.80000	1.73500	1.7500	0.000%	713,862	-63.326%
2024-03-15	1.7400	1.80000	1.70000	1.7500	+2.941%	1,246,587	-63.326%
2024-03-14	1.7100	1.90000	1.69000	1.7000	+1.190%	2,324,412	-62.247%
2024-03-13	1.7100	1.74000	1.62000	1.6800	+4.348%	954,712	-61.798%
2024-03-12	1.9500	1.96000	1.55000	1.6100	-20.690%	3,228,258	-60.137%
2024-03-11	2.1400	2.27000	1.95000	2.0300	-5.581%	1,729,071	-68.384%
2024-03-08	2.1100	2.23000	2.10000	2.1500	+4.369%	1,240,451	-70.149%
2024-03-07	2.0400	2.13000	1.96000	2.0600	+3.518%	870,695	-68.845%
2024-03-06	2.0700	2.19000	1.96000	1.9900	0.000%	1,178,305	-67.749%
2024-03-05	1.7800	2.09000	1.72000	1.9900	+10.556%	1,973,108	-67.749%
2024-03-04	1.8400	1.92000	1.73000	1.8000	+1.124%	1,735,110	-64.344%
2024-03-01	1.6700	1.80500	1.60000	1.7800	+7.879%	1,384,474	-63.944%
2024-02-29	1.6200	1.65000	1.46090	1.6500	+5.096%	983,281	-61.103%
2024-02-28	1.7700	1.80500	1.54000	1.5700	-8.721%	992,511	-59.121%
2024-02-27	1.6200	1.75000	1.57920	1.7200	+6.832%	938,015	-62.686%
2024-02-26	1.6800	1.74000	1.52000	1.6100	-3.593%	1,028,542	-60.137%
2024-02-23	1.7500	1.75000	1.60990	1.6700	-2.339%	804,558	-61.569%
2024-02-22	1.6100	1.75000	1.60710	1.7100	+7.547%	535,149	-62.468%
2024-02-21	1.7600	1.78000	1.57000	1.5900	-9.659%	704,043	-59.635%
2024-02-20	1.7600	1.83000	1.63010	1.7600	+4.142%	873,203	-63.534%
2024-02-16	1.4900	1.75500	1.47500	1.6900	+14.966%	1,745,583	-62.024%
2024-02-15	1.4300	1.54000	1.40000	1.4700	+3.521%	585,764	-56.340%
2024-02-14	1.4100	1.54500	1.37000	1.4200	+1.429%	471,578	-54.803%
2024-02-13	1.5600	1.58000	1.40000	1.4000	-12.500%	605,025	-54.157%
2024-02-12	1.5000	1.65000	1.50000	1.6000	+8.108%	806,585	-59.888%
2024-02-09	1.5300	1.60000	1.45000	1.4800	-3.268%	607,557	-56.635%
2024-02-08	1.4600	1.54500	1.44000	1.5300	+6.993%	659,570	-58.052%
2024-02-07	1.4000	1.46000	1.25000	1.4300	+1.418%	971,403	-55.119%
2024-02-06	1.4700	1.54500	1.41000	1.4100	-3.425%	1,072,552	-54.482%
2024-02-05	1.4000	1.55000	1.40000	1.4600	+1.389%	1,490,245	-56.041%
2024-02-02	1.2600	1.46000	1.26000	1.4400	+12.500%	2,081,164	-55.431%
2024-02-01	1.2800	1.31000	1.21000	1.2800	+3.226%	917,660	-49.859%
2024-01-31	1.1500	1.32000	1.15000	1.2400	+9.735%	2,312,844	-48.242%
2024-01-30	1.0600	1.15500	1.02000	1.1300	+5.607%	537,767	-43.204%
2024-01-29	1.0900	1.10000	1.02000	1.0700	-1.835%	425,243	-40.019%
2024-01-26	1.1200	1.12000	1.04000	1.0900	-0.909%	396,435	-41.119%
2024-01-25	1.0600	1.15000	1.06000	1.1000	+4.762%	627,103	-41.655%
2024-01-24	1.0900	1.10000	1.03000	1.0500	-1.869%	393,990	-38.876%
2024-01-23	0.9500	1.09000	0.95000	1.0700	+13.830%	1,220,486	-40.019%
2024-01-22	0.9310	0.95000	0.88110	0.9400	+4.479%	615,988	-31.723%
2024-01-19	0.9697	0.96970	0.87000	0.8997	-4.348%	536,435	-28.665%
2024-01-18	0.9250	0.98115	0.87120	0.9406	+4.791%	495,846	-31.767%
2024-01-17	0.9371	0.94595	0.87130	0.8976	-4.935%	537,710	-28.498%
2024-01-16	1.0100	1.05000	0.94000	0.9442	-6.515%	959,132	-32.027%
2024-01-12	1.0000	1.04000	0.93900	1.0100	+6.282%	679,292	-36.455%
2024-01-11	0.9500	0.98000	0.94230	0.9503	+1.203%	433,238	-32.463%
2024-01-10	1.0300	1.04000	0.92010	0.9390	-8.835%	1,266,355	-31.651%
2024-01-09	1.0700	1.07000	1.02000	1.0300	-2.830%	375,409	-37.689%
2024-01-08	1.0200	1.10500	1.00000	1.0600	+4.950%	689,396	-39.453%
2024-01-05	1.0100	1.03000	1.01000	1.0100	-0.980%	414,708	-36.455%
2024-01-04	1.0300	1.04000	1.00000	1.0200	-1.923%	350,454	-37.078%
2024-01-03	1.0400	1.06000	0.98640	1.0400	-0.952%	1,094,083	-38.288%
2024-01-02	1.1400	1.15000	1.05000	1.0500	-7.895%	602,808	-38.876%
2023-12-29	1.2300	1.26000	1.12000	1.1400	-6.557%	680,646	-43.702%
2023-12-28	1.2700	1.27990	1.20000	1.2200	-4.688%	892,072	-47.393%
2023-12-27	1.3000	1.31500	1.25000	1.2800	-1.538%	545,079	-49.859%
2023-12-26	1.1700	1.34000	1.17000	1.3000	+8.333%	765,908	-50.631%
2023-12-22	1.1600	1.21000	1.13000	1.2000	+2.564%	651,668	-46.517%
2023-12-21	1.1500	1.18500	1.12000	1.1700	+6.364%	945,641	-45.145%
2023-12-20	1.0500	1.17000	1.01500	1.1000	+5.769%	1,934,429	-41.655%
2023-12-19	1.0500	1.07000	0.99500	1.0400	+1.961%	1,086,056	-38.288%
2023-12-18	1.0600	1.06000	1.01000	1.0200	-2.857%	798,635	-37.078%
2023-12-15	1.1800	1.19000	1.05000	1.0500	-10.256%	1,199,008	-38.876%
2023-12-14	1.2100	1.29000	1.11000	1.1700	-0.847%	1,139,901	-45.145%
2023-12-13	1.0700	1.18000	1.03000	1.1800	+7.273%	818,881	-45.610%
2023-12-12	1.2200	1.22000	1.06000	1.1000	-8.333%	1,044,405	-41.655%
2023-12-11	1.3300	1.33000	1.19000	1.2000	-9.774%	995,746	-46.517%
2023-12-08	1.1800	1.42000	1.16000	1.3300	+10.833%	1,305,971	-51.744%
2023-12-07	1.1900	1.21000	1.07000	1.2000	+0.840%	1,050,064	-46.517%
2023-12-06	1.1700	1.30000	1.17000	1.1900	+2.586%	809,080	-46.067%
2023-12-05	1.1100	1.23000	1.07000	1.1600	+1.754%	756,471	-44.672%
2023-12-04	1.0400	1.18000	1.02000	1.1400	+7.547%	1,160,416	-43.702%
2023-12-01	1.0300	1.08500	0.96050	1.0600	+3.922%	1,058,585	-39.453%
2023-11-30	1.0200	1.06500	0.96480	1.0200	+0.990%	786,722	-37.078%
2023-11-29	1.0400	1.09000	0.97000	1.0100	-1.942%	1,139,650	-36.455%
2023-11-28	1.0300	1.07000	0.95150	1.0300	-0.962%	942,838	-37.689%
2023-11-27	1.2000	1.20000	1.02000	1.0400	-11.864%	1,113,516	-38.288%
2023-11-24	1.1400	1.21000	1.07000	1.1800	+8.257%	868,055	-45.610%
2023-11-22	1.1000	1.30000	1.07000	1.0900	+3.810%	2,805,992	-41.119%
2023-11-21	1.1100	1.24000	1.03000	1.0500	+0.962%	2,518,621	-38.876%
2023-11-20	0.8200	1.10000	0.80000	1.0400	+29.984%	2,982,448	-38.288%
2023-11-17	0.8010	0.87000	0.73900	0.8001	+2.223%	3,022,850	-19.785%
2023-11-16	0.8437	0.89170	0.73330	0.7827	-4.549%	3,209,756	-18.002%
2023-11-15	0.9119	1.02000	0.79000	0.8200	-8.431%	5,234,494	-21.732%

.dark-mode .WM2sq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WM2sq4{ color: #333333; background-color: white; border: 2px solid #333333; }NOTEFiscalNote Holdings, Inc.stock NYSE

NOTE
FiscalNote Holdings, Inc.
stock NYSE