Dark

NOTE
FiscalNote Holdings, Inc.
stock NYSE

At Close

Aug 26, 2025 3:59:47 PM EDT

0.4200USD-2.979%(-0.0130)5,504,166

0.4200Bid 0.6000Ask 0.1800Spread

Pre-market

Aug 26, 2025 9:28:30 AM EDT

0.4300USD-0.693%(-0.0030)159,022

After-hours

Aug 26, 2025 4:28:30 PM EDT

0.4201USD0.000%(0.0000)20,712

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-26	0.43000	0.440000	0.410000	0.4200	-3.002%	5,504,166	0.000%
2025-08-25	0.44000	0.459900	0.411000	0.4330	-15.808%	9,799,419	-3.002%
2025-08-22	0.50950	0.527400	0.500200	0.5143	+2.860%	1,396,050	-18.336%
2025-08-21	0.50500	0.514300	0.490000	0.5000	+2.124%	1,194,728	-16.000%
2025-08-20	0.51000	0.518890	0.485000	0.4896	-3.603%	1,520,192	-14.216%
2025-08-19	0.52000	0.540000	0.497000	0.5079	-1.836%	2,712,399	-17.307%
2025-08-18	0.52500	0.538399	0.511400	0.5174	-0.881%	1,283,381	-18.825%
2025-08-15	0.53000	0.546500	0.522000	0.5220	-3.010%	1,561,494	-19.540%
2025-08-14	0.54000	0.560000	0.522000	0.5382	-1.157%	1,977,645	-21.962%
2025-08-13	0.57000	0.570000	0.523600	0.5445	-1.998%	2,971,645	-22.865%
2025-08-12	0.56100	0.576100	0.546000	0.5556	0.000%	1,446,318	-24.406%
2025-08-11	0.61370	0.613700	0.555000	0.5556	-2.969%	1,199,237	-24.406%
2025-08-08	0.59500	0.600000	0.550000	0.5726	-9.169%	3,144,261	-26.650%
2025-08-07	0.66010	0.679000	0.620000	0.6304	-2.505%	4,743,340	-33.376%
2025-08-06	0.63100	0.675000	0.623300	0.6466	+4.797%	3,422,749	-35.045%
2025-08-05	0.61730	0.633300	0.581100	0.6170	+1.815%	1,799,299	-31.929%
2025-08-04	0.59570	0.620000	0.551300	0.6060	+7.810%	2,967,167	-30.693%
2025-08-01	0.55860	0.579600	0.530000	0.5621	-0.777%	1,924,657	-25.280%
2025-07-31	0.58600	0.596900	0.553500	0.5665	+0.177%	1,153,328	-25.861%
2025-07-30	0.56500	0.640000	0.539800	0.5655	-2.952%	3,154,009	-25.729%
2025-07-29	0.64980	0.700000	0.547800	0.5827	-26.175%	10,141,073	-27.922%
2025-07-28	0.78000	0.829000	0.763201	0.7893	+1.322%	1,839,731	-46.788%
2025-07-25	0.76570	0.779800	0.730000	0.7790	+4.620%	1,802,511	-46.085%
2025-07-24	0.79100	0.835000	0.742240	0.7446	-5.759%	2,973,191	-43.594%
2025-07-23	0.84000	0.850000	0.785000	0.7901	-5.173%	1,692,967	-46.842%
2025-07-22	0.72000	0.835000	0.720000	0.8332	+10.563%	2,821,687	-49.592%
2025-07-21	0.74847	0.838799	0.720000	0.7536	+5.650%	5,675,467	-44.268%
2025-07-18	0.66610	0.740500	0.666100	0.7133	+9.722%	3,054,564	-41.119%
2025-07-17	0.66000	0.720300	0.641000	0.6501	+0.417%	4,306,766	-35.395%
2025-07-16	0.62000	0.658700	0.610000	0.6474	+3.767%	1,636,287	-35.125%
2025-07-15	0.68350	0.699000	0.610000	0.6239	-7.116%	2,424,930	-32.682%
2025-07-14	0.70000	0.704900	0.650000	0.6717	-2.807%	1,531,645	-37.472%
2025-07-11	0.73000	0.730000	0.671400	0.6911	-4.571%	2,007,592	-39.227%
2025-07-10	0.72200	0.739900	0.705000	0.7242	+1.599%	1,353,500	-42.005%
2025-07-09	0.73000	0.735300	0.700100	0.7128	-2.209%	1,756,413	-41.077%
2025-07-08	0.71750	0.745700	0.700000	0.7289	+2.073%	1,657,412	-42.379%
2025-07-07	0.78000	0.780000	0.660800	0.7141	-4.787%	3,896,123	-41.185%
2025-07-03	0.74990	0.844200	0.730000	0.7500	+5.723%	7,668,570	-44.000%
2025-07-02	0.63200	0.731500	0.631000	0.7094	+14.994%	5,633,102	-40.795%
2025-07-01	0.54000	0.634400	0.536400	0.6169	+15.007%	5,890,987	-31.918%
2025-06-30	0.50960	0.550000	0.507500	0.5364	+11.448%	2,663,600	-21.700%
2025-06-27	0.54000	0.550000	0.480000	0.4813	-9.513%	11,952,111	-12.736%
2025-06-26	0.52130	0.535300	0.506101	0.5319	+2.545%	1,750,206	-21.038%
2025-06-25	0.51500	0.542000	0.510000	0.5187	-0.651%	1,712,900	-19.028%
2025-06-24	0.57000	0.570000	0.512600	0.5221	-6.917%	2,620,548	-19.556%
2025-06-23	0.50030	0.580000	0.500000	0.5609	+11.622%	3,800,411	-25.120%
2025-06-20	0.58000	0.586500	0.500200	0.5025	-9.671%	3,021,081	-16.418%
2025-06-18	0.53980	0.578100	0.525400	0.5563	+5.881%	2,427,165	-24.501%
2025-06-17	0.53000	0.531120	0.500000	0.5254	+1.038%	1,171,165	-20.061%
2025-06-16	0.50700	0.538400	0.500000	0.5200	+0.971%	1,725,308	-19.231%
2025-06-13	0.52200	0.546000	0.480400	0.5150	-2.885%	3,773,324	-18.447%
2025-06-12	0.55000	0.562600	0.510000	0.5303	+3.372%	2,594,563	-20.800%
2025-06-11	0.59000	0.590300	0.502000	0.5130	-10.705%	6,044,802	-18.129%
2025-06-10	0.64660	0.646600	0.570000	0.5745	-10.695%	5,887,593	-26.893%
2025-06-09	0.62000	0.643300	0.600000	0.6433	+3.758%	1,864,700	-34.712%
2025-06-06	0.61000	0.639100	0.590000	0.6200	+0.682%	1,742,204	-32.258%
2025-06-05	0.66000	0.665190	0.610000	0.6158	-7.565%	1,130,797	-31.796%
2025-06-04	0.63340	0.666300	0.623500	0.6662	+3.431%	1,039,482	-36.956%
2025-06-03	0.64510	0.660000	0.620000	0.6441	-3.187%	899,283	-34.793%
2025-06-02	0.60650	0.665600	0.601100	0.6653	+11.013%	1,688,758	-36.871%
2025-05-30	0.60000	0.606500	0.587500	0.5993	-1.431%	936,800	-29.918%
2025-05-29	0.61770	0.626400	0.600000	0.6080	-2.423%	1,520,497	-30.921%
2025-05-28	0.64320	0.647899	0.605000	0.6231	-2.595%	1,553,992	-32.595%
2025-05-27	0.63000	0.654600	0.610000	0.6397	+2.156%	1,165,315	-34.344%
2025-05-23	0.66000	0.663700	0.620000	0.6262	-3.913%	2,099,009	-32.929%
2025-05-22	0.66060	0.660600	0.620400	0.6517	+1.149%	773,597	-35.553%
2025-05-21	0.67000	0.689600	0.640000	0.6443	-4.562%	1,075,374	-34.813%
2025-05-20	0.68210	0.698500	0.654500	0.6751	-2.131%	1,576,395	-37.787%
2025-05-19	0.69790	0.710000	0.671800	0.6898	-1.556%	1,300,541	-39.113%
2025-05-16	0.69380	0.713800	0.641750	0.7007	+2.546%	2,066,347	-40.060%
2025-05-15	0.63660	0.683300	0.605000	0.6833	+5.774%	1,897,623	-38.534%
2025-05-14	0.66000	0.668000	0.613700	0.6460	-2.121%	1,792,029	-34.985%
2025-05-13	0.70460	0.704600	0.634900	0.6600	+1.538%	2,395,881	-36.364%
2025-05-12	0.69900	0.709900	0.642100	0.6500	-2.593%	2,063,395	-35.385%
2025-05-09	0.66000	0.671000	0.630400	0.6673	+3.666%	1,340,722	-37.060%
2025-05-08	0.62450	0.685400	0.624500	0.6437	+1.932%	1,334,679	-34.752%
2025-05-07	0.63330	0.638200	0.612000	0.6315	+0.557%	886,193	-33.492%
2025-05-06	0.62200	0.630000	0.600000	0.6280	-0.759%	720,934	-33.121%
2025-05-05	0.65500	0.660000	0.601000	0.6328	-2.811%	1,079,645	-33.628%
2025-05-02	0.63300	0.665000	0.615000	0.6511	+5.033%	1,244,651	-35.494%
2025-05-01	0.62000	0.637000	0.600000	0.6199	+2.159%	1,387,764	-32.247%
2025-04-30	0.61500	0.619900	0.570050	0.6068	+0.298%	918,339	-30.784%
2025-04-29	0.63670	0.650100	0.591200	0.6050	-5.187%	1,768,116	-30.579%
2025-04-28	0.65000	0.669000	0.630000	0.6381	+0.472%	807,944	-34.180%
2025-04-25	0.67000	0.673000	0.619000	0.6351	-2.696%	1,469,943	-33.869%
2025-04-24	0.59690	0.653900	0.596900	0.6527	+9.587%	893,404	-35.652%
2025-04-23	0.61410	0.630900	0.580000	0.5956	+2.091%	1,604,732	-29.483%
2025-04-22	0.59370	0.599800	0.571100	0.5834	+0.396%	1,976,348	-28.008%
2025-04-21	0.62200	0.627100	0.563000	0.5811	-6.274%	1,659,674	-27.723%
2025-04-17	0.61570	0.646800	0.608200	0.6200	-1.852%	797,692	-32.258%
2025-04-16	0.65000	0.655000	0.602000	0.6317	+1.871%	1,996,538	-33.513%
2025-04-15	0.64320	0.650000	0.620000	0.6201	-0.273%	905,084	-32.269%
2025-04-14	0.68000	0.699400	0.602000	0.6218	-7.180%	1,969,700	-32.454%
2025-04-11	0.68500	0.698800	0.650000	0.6699	+1.209%	862,092	-37.304%
2025-04-10	0.73770	0.749900	0.661700	0.6619	-10.275%	881,838	-36.546%
2025-04-09	0.69700	0.772200	0.653000	0.7377	+1.710%	1,757,645	-43.066%
2025-04-08	0.77000	0.770000	0.725200	0.7253	+0.110%	940,835	-42.093%
2025-04-07	0.63000	0.756500	0.611900	0.7245	+2.129%	1,354,659	-42.029%
2025-04-04	0.68000	0.740000	0.660000	0.7094	-2.003%	2,500,139	-40.795%
2025-04-03	0.75000	0.768100	0.723900	0.7239	-8.656%	1,724,891	-41.981%
2025-04-02	0.78000	0.832300	0.770000	0.7925	+1.603%	1,029,075	-47.003%
2025-04-01	0.80000	0.834900	0.780000	0.7800	-3.477%	1,308,384	-46.154%
2025-03-31	0.85000	0.860000	0.803800	0.8081	-9.416%	1,900,667	-48.026%
2025-03-28	0.87500	0.906500	0.830000	0.8921	+0.337%	1,381,049	-52.920%
2025-03-27	0.90700	0.920000	0.878300	0.8891	-2.767%	970,032	-52.761%
2025-03-26	0.96950	0.977900	0.900000	0.9144	-5.926%	1,352,378	-54.068%
2025-03-25	1.03000	1.049800	0.965000	0.9720	-5.631%	1,820,122	-56.790%
2025-03-24	1.01000	1.080000	1.010000	1.0300	+5.156%	1,927,045	-59.223%
2025-03-21	0.98000	1.000000	0.931000	0.9795	-0.790%	1,932,319	-57.121%
2025-03-20	1.00000	1.030000	0.970300	0.9873	-2.248%	1,024,297	-57.460%
2025-03-19	0.99930	1.030000	0.983000	1.0100	+1.722%	908,648	-58.416%
2025-03-18	1.04000	1.080000	0.980000	0.9929	-5.438%	2,250,230	-57.700%
2025-03-17	0.95000	1.110000	0.933100	1.0500	+13.772%	1,874,782	-60.000%
2025-03-14	0.94840	0.980000	0.803000	0.9229	-4.383%	4,663,810	-54.491%
2025-03-13	1.01000	1.050000	0.950000	0.9652	-7.192%	2,041,323	-56.486%
2025-03-12	1.03000	1.070000	1.000100	1.0400	+4.000%	1,116,787	-59.615%
2025-03-11	0.99970	1.050000	0.980000	1.0000	-2.913%	1,520,408	-58.000%
2025-03-10	1.08000	1.090000	0.985000	1.0300	-7.207%	2,223,209	-59.223%
2025-03-07	1.05000	1.114000	1.010000	1.1100	+2.778%	2,419,499	-62.162%
2025-03-06	1.12000	1.130000	1.040000	1.0800	-5.263%	2,119,563	-61.111%
2025-03-05	1.15000	1.150000	1.100000	1.1400	0.000%	977,567	-63.158%
2025-03-04	1.08000	1.200000	1.080000	1.1400	+0.885%	2,336,317	-63.158%
2025-03-03	1.24000	1.249400	1.120000	1.1300	-8.130%	2,790,367	-62.832%
2025-02-28	1.20000	1.250000	1.155000	1.2300	+1.653%	1,771,368	-65.854%
2025-02-27	1.29000	1.300000	1.200000	1.2100	-3.968%	2,393,052	-65.289%
2025-02-26	1.30000	1.350000	1.250000	1.2600	+1.613%	1,926,911	-66.667%
2025-02-25	1.30000	1.328000	1.200000	1.2400	-7.463%	3,971,988	-66.129%
2025-02-24	1.49000	1.600000	1.320000	1.3400	-4.286%	8,566,000	-68.657%
2025-02-21	1.44000	1.580000	1.360000	1.4000	-6.667%	3,187,738	-70.000%
2025-02-20	1.55000	1.560000	1.430000	1.5000	-5.660%	3,373,992	-72.000%
2025-02-19	1.75000	1.750000	1.580000	1.5900	-9.659%	4,048,372	-73.585%
2025-02-18	1.77000	1.870000	1.720000	1.7600	+5.389%	4,756,809	-76.136%
2025-02-14	1.99000	1.990000	1.580000	1.6700	-13.472%	6,740,415	-74.850%
2025-02-13	2.00000	2.030000	1.800000	1.9300	+3.763%	6,727,274	-78.238%
2025-02-12	1.76000	2.010000	1.710000	1.8600	-0.535%	8,320,076	-77.419%
2025-02-11	1.70000	1.980000	1.590000	1.8700	+12.651%	17,077,449	-77.540%
2025-02-10	1.30000	1.685000	1.290000	1.6600	+29.688%	10,408,960	-74.699%
2025-02-07	1.28000	1.350000	1.255000	1.2800	-4.478%	1,519,794	-67.188%
2025-02-06	1.35000	1.410000	1.290000	1.3400	0.000%	1,828,748	-68.657%
2025-02-05	1.28000	1.350000	1.230000	1.3400	+4.688%	2,362,004	-68.657%
2025-02-04	1.21000	1.300000	1.180000	1.2800	+8.475%	1,871,078	-67.188%
2025-02-03	1.20000	1.230000	1.130000	1.1800	-5.600%	2,569,832	-64.407%
2025-01-31	1.27000	1.315000	1.220000	1.2500	-0.794%	1,763,686	-66.400%
2025-01-30	1.34000	1.360000	1.220000	1.2600	-3.817%	3,169,496	-66.667%
2025-01-29	1.38000	1.430000	1.260100	1.3100	-7.092%	2,964,992	-67.939%
2025-01-28	1.38000	1.505000	1.340000	1.4100	+0.714%	5,355,517	-70.213%
2025-01-27	1.32000	1.500600	1.250000	1.4000	+2.190%	5,325,166	-70.000%
2025-01-24	1.45000	1.500000	1.340000	1.3700	-5.517%	2,937,155	-69.343%
2025-01-23	1.59000	1.590000	1.400000	1.4500	-8.228%	4,075,753	-71.034%
2025-01-22	1.38000	1.600000	1.375000	1.5800	+15.328%	5,349,632	-73.418%
2025-01-21	1.36000	1.540000	1.245000	1.3700	+7.874%	8,305,246	-69.343%
2025-01-17	1.29000	1.325000	1.250000	1.2700	+2.419%	2,509,267	-66.929%
2025-01-16	1.35000	1.350000	1.210000	1.2400	-8.148%	2,319,451	-66.129%
2025-01-15	1.25000	1.370000	1.195000	1.3500	+7.143%	3,155,267	-68.889%
2025-01-14	1.25000	1.260000	1.160000	1.2600	+5.000%	1,914,687	-66.667%
2025-01-13	1.23000	1.250000	1.150000	1.2000	-8.397%	2,110,270	-65.000%
2025-01-10	1.16000	1.310000	1.150000	1.3100	+11.966%	3,044,483	-67.939%
2025-01-08	1.28000	1.300000	1.150000	1.1700	-12.030%	4,800,935	-64.103%
2025-01-07	1.45000	1.520000	1.300000	1.3300	-2.920%	6,229,077	-68.421%
2025-01-06	1.28000	1.460000	1.230000	1.3700	+9.600%	7,732,329	-69.343%
2025-01-03	1.03000	1.320000	1.010000	1.2500	+20.192%	9,184,749	-66.400%
2025-01-02	1.07000	1.120000	0.980000	1.0400	-2.804%	2,499,030	-59.615%
2024-12-31	1.16000	1.169600	1.050000	1.0700	-6.957%	3,126,080	-60.748%
2024-12-30	1.20000	1.210000	1.150000	1.1500	+0.877%	4,241,294	-63.478%
2024-12-27	1.25000	1.280000	1.100000	1.1400	-5.000%	3,755,783	-63.158%
2024-12-26	1.17000	1.210000	1.130000	1.2000	+2.564%	2,105,890	-65.000%
2024-12-24	1.18000	1.210000	1.110000	1.1700	-2.500%	976,516	-64.103%
2024-12-23	1.22000	1.230000	1.120000	1.2000	+8.108%	2,402,477	-65.000%
2024-12-20	1.09000	1.170000	1.050000	1.1100	+5.714%	3,056,387	-62.162%
2024-12-19	1.35500	1.370000	1.000000	1.0500	-11.765%	4,463,745	-60.000%
2024-12-18	1.13000	1.540000	1.104500	1.1900	+13.333%	8,753,570	-64.706%
2024-12-17	1.15000	1.170000	1.040000	1.0500	-8.696%	1,712,276	-60.000%
2024-12-16	1.12000	1.170000	1.000000	1.1500	+6.481%	3,091,707	-63.478%
2024-12-13	0.91610	1.100000	0.881700	1.0800	+19.947%	2,767,300	-61.111%
2024-12-12	0.80000	0.959900	0.800000	0.9004	+11.160%	1,842,046	-53.354%
2024-12-11	0.82000	0.849700	0.800000	0.8100	-2.174%	615,429	-48.148%
2024-12-10	0.85000	0.854500	0.805000	0.8280	-0.838%	770,896	-49.275%
2024-12-09	0.89320	0.949000	0.821800	0.8350	-6.180%	1,993,468	-49.701%
2024-12-06	0.87500	0.943000	0.871000	0.8900	+3.488%	759,034	-52.809%
2024-12-05	0.94000	0.941400	0.809700	0.8600	-10.417%	995,638	-51.163%
2024-12-04	0.95470	0.992400	0.905000	0.9600	+2.073%	918,574	-56.250%
2024-12-03	0.99000	1.040000	0.934500	0.9405	-10.429%	1,036,492	-55.343%
2024-12-02	0.99820	1.100000	0.900200	1.0500	+20.027%	2,348,863	-60.000%
2024-11-29	0.93000	0.930000	0.870000	0.8748	-2.213%	268,595	-51.989%
2024-11-27	0.85560	0.913700	0.850200	0.8946	+5.720%	260,270	-53.052%
2024-11-26	0.92000	0.935000	0.833800	0.8462	-8.706%	326,645	-50.366%
2024-11-25	0.93930	1.020000	0.920000	0.9269	-0.323%	759,428	-54.688%
2024-11-22	0.88890	0.933900	0.876200	0.9299	+7.193%	536,203	-54.834%
2024-11-21	0.79000	0.900000	0.780000	0.8675	+9.935%	534,147	-51.585%
2024-11-20	0.76600	0.800000	0.766000	0.7891	+1.180%	772,198	-46.775%
2024-11-19	0.77000	0.798000	0.770000	0.7799	-1.278%	489,430	-46.147%
2024-11-18	0.84000	0.840000	0.777600	0.7900	-1.275%	753,069	-46.835%
2024-11-15	0.84020	0.848600	0.780000	0.8002	+0.012%	374,174	-47.513%
2024-11-14	0.79000	0.880000	0.790000	0.8001	+4.085%	551,604	-47.507%
2024-11-13	0.92000	0.935000	0.767200	0.7687	-12.518%	1,210,183	-45.362%
2024-11-12	0.92500	0.960000	0.878700	0.8787	-6.052%	483,440	-52.202%
2024-11-11	0.93390	0.980000	0.920000	0.9353	+0.150%	768,017	-55.095%
2024-11-08	0.95000	0.979000	0.922200	0.9339	-1.695%	299,434	-55.027%
2024-11-07	0.93880	0.963000	0.919050	0.9500	+4.903%	508,903	-55.789%
2024-11-06	0.95000	0.954000	0.891100	0.9056	+1.753%	441,837	-53.622%
2024-11-05	0.89700	0.920000	0.873700	0.8900	+5.238%	315,938	-52.809%
2024-11-04	0.86430	0.882000	0.800100	0.8457	-4.978%	427,375	-50.337%
2024-11-01	0.95900	1.000000	0.880100	0.8900	-2.198%	385,437	-52.809%
2024-10-31	1.02000	1.020000	0.751600	0.9100	-7.143%	1,429,324	-53.846%
2024-10-30	0.99000	1.020000	0.951700	0.9800	-0.840%	668,665	-57.143%
2024-10-29	1.03000	1.031500	0.970000	0.9883	-3.108%	409,947	-57.503%
2024-10-28	1.05000	1.090000	0.952100	1.0200	-4.673%	873,143	-58.824%
2024-10-25	1.12000	1.120000	1.060000	1.0700	-2.727%	230,443	-60.748%
2024-10-24	1.13000	1.150000	0.890000	1.1000	-3.509%	1,358,455	-61.818%
2024-10-23	1.18000	1.180000	1.125000	1.1400	-2.564%	367,198	-63.158%
2024-10-22	1.19000	1.190000	1.150000	1.1700	0.000%	185,144	-64.103%
2024-10-21	1.17000	1.200000	1.140000	1.1700	-1.681%	224,942	-64.103%
2024-10-18	1.15000	1.210000	1.145000	1.1900	+2.586%	238,292	-64.706%
2024-10-17	1.17000	1.180000	1.130000	1.1600	0.000%	158,263	-63.793%
2024-10-16	1.19000	1.190000	1.130000	1.1600	0.000%	167,571	-63.793%
2024-10-15	1.19000	1.190000	1.150000	1.1600	0.000%	224,636	-63.793%
2024-10-14	1.19000	1.220000	1.160000	1.1600	-5.691%	578,400	-63.793%
2024-10-11	1.14000	1.230000	1.140000	1.2300	+6.034%	514,696	-65.854%
2024-10-10	1.13000	1.160000	1.110000	1.1600	+0.870%	523,717	-63.793%
2024-10-09	1.15000	1.170000	1.130000	1.1500	0.000%	257,076	-63.478%
2024-10-08	1.19000	1.190000	1.140000	1.1500	-1.709%	186,879	-63.478%
2024-10-07	1.21000	1.210000	1.120000	1.1700	-1.681%	428,516	-64.103%
2024-10-04	1.19000	1.200000	1.180000	1.1900	0.000%	210,296	-64.706%
2024-10-03	1.22000	1.220000	1.180000	1.1900	-1.653%	178,854	-64.706%
2024-10-02	1.20000	1.280000	1.190000	1.2100	-1.626%	195,389	-65.289%
2024-10-01	1.25000	1.270000	1.200000	1.2300	-3.906%	393,018	-65.854%
2024-09-30	1.25000	1.320000	1.230000	1.2800	+0.787%	403,550	-67.188%
2024-09-27	1.22000	1.280000	1.170000	1.2700	+1.600%	383,858	-66.929%
2024-09-26	1.26000	1.290000	1.220000	1.2500	-0.794%	349,535	-66.400%
2024-09-25	1.20000	1.260000	1.170000	1.2600	+5.000%	480,061	-66.667%
2024-09-24	1.23000	1.230000	1.160000	1.2000	0.000%	282,232	-65.000%
2024-09-23	1.17000	1.200000	1.160000	1.2000	+0.840%	193,525	-65.000%
2024-09-20	1.22000	1.229900	1.160000	1.1900	-0.833%	464,192	-64.706%
2024-09-19	1.20000	1.240000	1.190000	1.2000	+2.564%	261,122	-65.000%
2024-09-18	1.23000	1.237300	1.160000	1.1700	-3.306%	360,068	-64.103%
2024-09-17	1.20000	1.250000	1.190000	1.2100	-3.968%	229,788	-65.289%
2024-09-16	1.28000	1.280000	1.230000	1.2600	-0.787%	173,052	-66.667%
2024-09-13	1.27000	1.300000	1.248700	1.2700	-0.781%	207,331	-66.929%
2024-09-12	1.28000	1.305000	1.250000	1.2800	+2.400%	227,787	-67.188%
2024-09-11	1.21000	1.280000	1.190000	1.2500	+1.626%	251,767	-66.400%
2024-09-10	1.17000	1.260000	1.170000	1.2300	+3.361%	251,505	-65.854%
2024-09-09	1.18000	1.205000	1.140000	1.1900	0.000%	238,420	-64.706%
2024-09-06	1.26000	1.260000	1.170000	1.1900	-5.556%	309,359	-64.706%
2024-09-05	1.25000	1.290000	1.230000	1.2600	0.000%	209,749	-66.667%
2024-09-04	1.25000	1.320000	1.240000	1.2600	+0.800%	454,226	-66.667%
2024-09-03	1.34000	1.340000	1.240000	1.2500	-3.846%	274,870	-66.400%
2024-08-30	1.30000	1.328300	1.260000	1.3000	+1.563%	291,997	-67.692%
2024-08-29	1.30000	1.300000	1.250000	1.2800	+1.587%	164,475	-67.188%
2024-08-28	1.28000	1.310000	1.260000	1.2600	-2.326%	181,940	-66.667%
2024-08-27	1.39000	1.420000	1.280000	1.2900	-9.790%	263,236	-67.442%
2024-08-26	1.34000	1.470000	1.310000	1.4300	+7.519%	469,054	-70.629%
2024-08-23	1.26000	1.340000	1.260000	1.3300	+3.906%	284,220	-68.421%
2024-08-22	1.33000	1.330000	1.280000	1.2800	-1.538%	157,388	-67.188%
2024-08-21	1.26000	1.310000	1.260000	1.3000	+2.362%	118,894	-67.692%
2024-08-20	1.32000	1.320000	1.250000	1.2700	-2.308%	196,643	-66.929%
2024-08-19	1.30000	1.320000	1.260000	1.3000	+4.000%	225,907	-67.692%
2024-08-16	1.23000	1.280000	1.230000	1.2500	+1.626%	188,111	-66.400%
2024-08-15	1.27000	1.300000	1.180000	1.2300	-0.806%	543,988	-65.854%
2024-08-14	1.27000	1.270000	1.230000	1.2400	-3.125%	221,496	-66.129%
2024-08-13	1.22000	1.280000	1.200000	1.2800	+4.065%	295,376	-67.188%
2024-08-12	1.28000	1.310000	1.210000	1.2300	-6.107%	206,749	-65.854%
2024-08-09	1.29000	1.310000	1.221600	1.3100	-4.380%	927,106	-67.939%
2024-08-08	1.35000	1.440000	1.350000	1.3700	-1.439%	361,336	-69.343%
2024-08-07	1.42000	1.469500	1.360000	1.3900	-1.418%	345,580	-69.784%
2024-08-06	1.40000	1.445000	1.360000	1.4100	+6.818%	252,138	-70.213%
2024-08-05	1.26000	1.350000	1.255000	1.3200	-2.941%	594,546	-68.182%
2024-08-02	1.43000	1.445000	1.340000	1.3600	-6.207%	459,679	-69.118%
2024-08-01	1.52000	1.530000	1.400000	1.4500	-5.229%	569,790	-71.034%
2024-07-31	1.60000	1.630000	1.520000	1.5300	-4.375%	536,556	-72.549%
2024-07-30	1.74000	1.740000	1.580000	1.6000	-6.977%	545,808	-73.750%
2024-07-29	1.80000	1.840000	1.690000	1.7200	-5.495%	613,169	-75.581%
2024-07-26	1.95000	1.950000	1.800000	1.8200	-2.674%	267,213	-76.923%
2024-07-25	1.75000	1.900000	1.740000	1.8700	+5.056%	404,810	-77.540%
2024-07-24	1.90000	1.920000	1.780000	1.7800	-6.316%	295,995	-76.404%
2024-07-23	1.84000	1.910000	1.810000	1.9000	+2.151%	448,506	-77.895%
2024-07-22	1.91000	1.910000	1.785000	1.8600	+1.087%	282,610	-77.419%
2024-07-19	1.79000	1.900000	1.790000	1.8400	+1.099%	254,496	-77.174%
2024-07-18	1.94000	1.980000	1.810000	1.8200	-7.614%	421,065	-76.923%
2024-07-17	1.98000	2.070000	1.930000	1.9700	-2.475%	597,080	-78.680%
2024-07-16	1.88000	2.020000	1.820100	2.0200	+7.447%	614,334	-79.208%
2024-07-15	1.91000	1.940000	1.830000	1.8800	-2.083%	416,242	-77.660%
2024-07-12	1.98000	2.025000	1.890000	1.9200	-1.538%	496,263	-78.125%
2024-07-11	1.84000	2.030000	1.840000	1.9500	+5.978%	1,059,436	-78.462%
2024-07-10	1.79000	1.860000	1.740000	1.8400	+3.371%	512,303	-77.174%
2024-07-09	1.76000	1.830000	1.720000	1.7800	-0.559%	611,553	-76.404%
2024-07-08	1.86000	1.890000	1.750000	1.7900	-2.717%	906,843	-76.536%
2024-07-05	1.66000	1.860000	1.580000	1.8400	+10.180%	1,184,377	-77.174%
2024-07-03	1.45000	1.670000	1.445000	1.6700	+13.605%	1,975,449	-74.850%
2024-07-02	1.41000	1.470000	1.374300	1.4700	+4.255%	1,497,507	-71.429%
2024-07-01	1.44000	1.440000	1.360000	1.4100	-3.425%	573,913	-70.213%
2024-06-28	1.45000	1.490000	1.400000	1.4600	+1.389%	4,237,600	-71.233%
2024-06-27	1.48000	1.500000	1.370000	1.4400	-4.000%	534,833	-70.833%
2024-06-26	1.45000	1.530000	1.430000	1.5000	+4.167%	828,389	-72.000%
2024-06-25	1.51000	1.530000	1.420000	1.4400	-2.703%	562,242	-70.833%
2024-06-24	1.44000	1.510000	1.425000	1.4800	+5.714%	754,706	-71.622%
2024-06-21	1.29000	1.460000	1.290000	1.4000	+3.704%	1,328,266	-70.000%
2024-06-20	1.35000	1.400000	1.310000	1.3500	0.000%	623,218	-68.889%
2024-06-18	1.41000	1.440000	1.330000	1.3500	-3.571%	533,891	-68.889%
2024-06-17	1.37000	1.465000	1.310000	1.4000	+0.719%	946,248	-70.000%
2024-06-14	1.28000	1.440000	1.270000	1.3900	+6.923%	586,270	-69.784%
2024-06-13	1.27000	1.360000	1.230000	1.3000	+4.000%	634,924	-67.692%
2024-06-12	1.19000	1.350000	1.180000	1.2500	+7.759%	888,403	-66.400%
2024-06-11	1.13000	1.180000	1.120000	1.1600	+3.571%	863,651	-63.793%
2024-06-10	1.13000	1.140000	1.120000	1.1200	-1.754%	261,336	-62.500%
2024-06-07	1.13000	1.190000	1.120000	1.1400	0.000%	481,279	-63.158%
2024-06-06	1.18000	1.200000	1.120000	1.1400	-3.390%	818,564	-63.158%
2024-06-05	1.20000	1.210000	1.170000	1.1800	-1.667%	534,599	-64.407%
2024-06-04	1.20000	1.220000	1.150000	1.2000	-2.439%	468,331	-65.000%
2024-06-03	1.27000	1.305000	1.190000	1.2300	-3.906%	1,141,189	-65.854%
2024-05-31	1.35000	1.350000	1.280000	1.2800	-1.538%	271,018	-67.188%
2024-05-30	1.31000	1.340000	1.280000	1.3000	0.000%	239,892	-67.692%
2024-05-29	1.35000	1.370000	1.290000	1.3000	-6.475%	300,095	-67.692%
2024-05-28	1.42000	1.450000	1.345000	1.3900	-2.113%	425,501	-69.784%
2024-05-24	1.52000	1.550000	1.415000	1.4200	-7.792%	465,344	-70.423%
2024-05-23	1.49000	1.545000	1.470000	1.5400	+2.667%	491,629	-72.727%
2024-05-22	1.50000	1.550000	1.450000	1.5000	+0.671%	322,786	-72.000%
2024-05-21	1.48000	1.515000	1.453300	1.4900	0.000%	254,108	-71.812%
2024-05-20	1.45000	1.490000	1.330000	1.4900	+1.361%	578,421	-71.812%
2024-05-17	1.50000	1.500000	1.390000	1.4700	-1.342%	440,810	-71.429%
2024-05-16	1.51000	1.539900	1.430000	1.4900	+0.676%	436,124	-71.812%
2024-05-15	1.51000	1.570000	1.460000	1.4800	-2.632%	606,049	-71.622%
2024-05-14	1.47000	1.605000	1.420000	1.5200	+2.703%	1,519,224	-72.368%
2024-05-13	1.32000	1.480000	1.240000	1.4800	+16.535%	1,699,059	-71.622%
2024-05-10	1.28000	1.390000	1.210000	1.2700	-1.550%	1,423,821	-66.929%
2024-05-09	1.37000	1.380000	1.182000	1.2900	+5.738%	2,267,610	-67.442%
2024-05-08	1.28000	1.290000	1.185000	1.2200	-6.154%	588,055	-65.574%
2024-05-07	1.36000	1.390000	1.290000	1.3000	-4.412%	265,763	-67.692%
2024-05-06	1.39000	1.430000	1.340000	1.3600	-2.857%	536,874	-69.118%
2024-05-03	1.36000	1.445000	1.360000	1.4000	+3.704%	419,315	-70.000%
2024-05-02	1.39000	1.410000	1.250000	1.3500	+0.746%	520,505	-68.889%
2024-05-01	1.38000	1.400000	1.330000	1.3400	-1.471%	291,206	-68.657%
2024-04-30	1.39000	1.439600	1.330000	1.3600	-2.158%	448,624	-69.118%
2024-04-29	1.40000	1.425000	1.345000	1.3900	+1.460%	312,230	-69.784%
2024-04-26	1.28000	1.370000	1.270000	1.3700	+7.874%	493,447	-69.343%
2024-04-25	1.18000	1.280000	1.150000	1.2700	+5.833%	616,272	-66.929%
2024-04-24	1.21000	1.220000	1.180000	1.2000	0.000%	338,313	-65.000%
2024-04-23	1.16000	1.240000	1.160000	1.2000	+2.564%	573,222	-65.000%
2024-04-22	1.15000	1.170000	1.150000	1.1700	+1.739%	198,766	-64.103%
2024-04-19	1.22000	1.220000	1.110000	1.1500	-7.258%	505,015	-63.478%
2024-04-18	1.27000	1.350000	1.190000	1.2400	+1.639%	704,269	-66.129%
2024-04-17	1.13000	1.220000	1.120000	1.2200	+7.018%	490,312	-65.574%
2024-04-16	1.16000	1.170000	1.055000	1.1400	-1.724%	324,351	-63.158%
2024-04-15	1.27000	1.270000	1.110000	1.1600	-6.452%	532,755	-63.793%
2024-04-12	1.30000	1.310000	1.200000	1.2400	-3.125%	535,284	-66.129%
2024-04-11	1.35000	1.350000	1.210000	1.2800	+0.787%	549,381	-67.188%
2024-04-10	1.34000	1.350000	1.260000	1.2700	-7.971%	546,635	-66.929%
2024-04-09	1.39000	1.460000	1.325000	1.3800	-1.429%	509,104	-69.565%
2024-04-08	1.33000	1.430000	1.300000	1.4000	+6.061%	827,961	-70.000%
2024-04-05	1.30000	1.410000	1.240000	1.3200	+3.125%	1,057,137	-68.182%
2024-04-04	1.23000	1.380000	1.170000	1.2800	+8.475%	1,273,424	-67.188%
2024-04-03	1.18000	1.248900	1.140000	1.1800	-0.840%	503,723	-64.407%
2024-04-02	1.23000	1.250000	1.160000	1.1900	-4.800%	641,617	-64.706%
2024-04-01	1.35000	1.360000	1.220000	1.2500	-6.015%	457,837	-66.400%
2024-03-28	1.28000	1.385000	1.280000	1.3300	+0.758%	752,418	-68.421%
2024-03-27	1.27000	1.350000	1.250000	1.3200	+2.326%	868,366	-68.182%
2024-03-26	1.30000	1.360000	1.260000	1.2900	-5.839%	930,881	-67.442%
2024-03-25	1.35000	1.395700	1.315000	1.3700	-1.439%	704,886	-69.343%
2024-03-22	1.50000	1.500000	1.340000	1.3900	-5.442%	576,413	-69.784%
2024-03-21	1.47000	1.525000	1.455000	1.4700	-2.000%	859,867	-71.429%
2024-03-20	1.64000	1.650000	1.450000	1.5000	-9.091%	1,292,490	-72.000%
2024-03-19	1.70000	1.750000	1.570000	1.6500	-5.714%	844,519	-74.545%
2024-03-18	1.78000	1.800000	1.735000	1.7500	0.000%	713,862	-76.000%
2024-03-15	1.74000	1.800000	1.700000	1.7500	+2.941%	1,246,587	-76.000%
2024-03-14	1.71000	1.900000	1.690000	1.7000	+1.190%	2,324,412	-75.294%
2024-03-13	1.71000	1.740000	1.620000	1.6800	+4.348%	954,712	-75.000%
2024-03-12	1.95000	1.960000	1.550000	1.6100	-20.690%	3,228,258	-73.913%
2024-03-11	2.14000	2.270000	1.950000	2.0300	-5.581%	1,729,071	-79.310%
2024-03-08	2.11000	2.230000	2.100000	2.1500	+4.369%	1,240,451	-80.465%
2024-03-07	2.04000	2.130000	1.960000	2.0600	+3.518%	870,695	-79.612%
2024-03-06	2.07000	2.190000	1.960000	1.9900	0.000%	1,178,305	-78.894%

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

NOTE
FiscalNote Holdings, Inc.
stock NYSE