FiscalNote Holdings, Inc. (NOTE)
OTCMKTS · Delayed Price · Currency is USD
0.2200
-0.3110 (-58.57%)
At close: Mar 26, 2026
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.11 | 0.60 | 0.11 | 0.22 | 0.22 | -58.57% | 1,052,162 |
| Mar 25, 2026 | 0.83 | 0.85 | 0.49 | 0.53 | 0.53 | -24.45% | 7,034,202 |
| Mar 24, 2026 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -9.91% | 391,799 |
| Mar 23, 2026 | 0.87 | 0.87 | 0.76 | 0.78 | 0.78 | -0.78% | 285,392 |
| Mar 20, 2026 | 0.90 | 0.92 | 0.74 | 0.79 | 0.79 | -14.83% | 778,421 |
| Mar 19, 2026 | 0.91 | 0.96 | 0.90 | 0.92 | 0.92 | -2.83% | 182,784 |
| Mar 18, 2026 | 0.97 | 1.00 | 0.93 | 0.95 | 0.95 | -4.24% | 213,095 |
| Mar 17, 2026 | 1.03 | 1.04 | 0.96 | 0.99 | 0.99 | 0.54% | 169,748 |
| Mar 16, 2026 | 0.99 | 1.04 | 0.95 | 0.99 | 0.99 | 1.94% | 331,598 |
| Mar 13, 2026 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -1.92% | 96,722 |
| Mar 12, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -3.25% | 167,015 |
| Mar 11, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 3.17% | 197,488 |
| Mar 10, 2026 | 1.02 | 1.05 | 0.99 | 0.99 | 0.99 | -3.07% | 225,160 |
| Mar 9, 2026 | 0.98 | 1.02 | 0.91 | 1.02 | 1.02 | 6.25% | 278,945 |
| Mar 6, 2026 | 1.00 | 1.04 | 0.94 | 0.96 | 0.96 | -4.00% | 273,021 |
| Mar 5, 2026 | 1.03 | 1.07 | 1.00 | 1.00 | 1.00 | -0.99% | 284,297 |
| Mar 4, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 213,389 |
| Mar 3, 2026 | 1.03 | 1.06 | 0.99 | 1.02 | 1.02 | -8.11% | 314,231 |
| Mar 2, 2026 | 1.06 | 1.16 | 1.04 | 1.11 | 1.11 | 3.74% | 237,503 |
| Feb 27, 2026 | 1.09 | 1.12 | 1.01 | 1.07 | 1.07 | -6.14% | 521,738 |
| Feb 26, 2026 | 1.10 | 1.15 | 1.04 | 1.14 | 1.14 | 7.55% | 269,751 |
| Feb 25, 2026 | 1.17 | 1.23 | 1.04 | 1.06 | 1.06 | -5.36% | 1,153,077 |
| Feb 24, 2026 | 1.09 | 1.14 | 1.06 | 1.12 | 1.12 | 5.66% | 227,645 |
| Feb 23, 2026 | 1.21 | 1.23 | 1.05 | 1.06 | 1.06 | -12.40% | 644,547 |
| Feb 20, 2026 | 1.23 | 1.34 | 1.16 | 1.21 | 1.21 | -4.72% | 605,926 |
| Feb 19, 2026 | 1.15 | 1.32 | 1.10 | 1.27 | 1.27 | 9.48% | 851,821 |
| Feb 18, 2026 | 0.95 | 1.20 | 0.92 | 1.16 | 1.16 | 22.11% | 1,403,026 |
| Feb 17, 2026 | 0.91 | 0.95 | 0.85 | 0.95 | 0.95 | 3.44% | 422,247 |
| Feb 13, 2026 | 0.88 | 0.95 | 0.87 | 0.92 | 0.92 | 4.35% | 930,341 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.80 | 0.88 | 0.88 | -23.47% | 12,494,670 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.13 | 1.15 | 1.15 | -5.74% | 64,626 |
| Feb 10, 2026 | 1.26 | 1.28 | 1.20 | 1.22 | 1.22 | - | 115,300 |
| Feb 9, 2026 | 1.16 | 1.29 | 1.15 | 1.22 | 1.22 | 5.17% | 299,900 |
| Feb 6, 2026 | 1.00 | 1.18 | 1.00 | 1.16 | 1.16 | 16.00% | 294,190 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -9.91% | 373,492 |
| Feb 4, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -2.63% | 181,491 |
| Feb 3, 2026 | 1.26 | 1.36 | 1.11 | 1.14 | 1.14 | -8.80% | 428,675 |
| Feb 2, 2026 | 1.20 | 1.33 | 1.20 | 1.25 | 1.25 | 4.17% | 192,118 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.17 | 1.20 | 1.20 | -8.40% | 375,694 |
| Jan 29, 2026 | 1.41 | 1.43 | 1.27 | 1.31 | 1.31 | -6.43% | 218,977 |
| Jan 28, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -4.11% | 131,560 |
| Jan 27, 2026 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 166,812 |
| Jan 26, 2026 | 1.55 | 1.56 | 1.43 | 1.43 | 1.43 | -8.33% | 249,528 |
| Jan 23, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.56 | -4.29% | 191,508 |
| Jan 22, 2026 | 1.71 | 1.76 | 1.62 | 1.63 | 1.63 | -3.55% | 275,220 |
| Jan 21, 2026 | 1.58 | 1.72 | 1.50 | 1.69 | 1.69 | 7.64% | 320,247 |
| Jan 20, 2026 | 1.63 | 1.69 | 1.51 | 1.57 | 1.57 | -3.68% | 247,981 |
| Jan 16, 2026 | 1.69 | 1.70 | 1.58 | 1.63 | 1.63 | -1.21% | 230,842 |
| Jan 15, 2026 | 1.66 | 1.79 | 1.64 | 1.65 | 1.65 | - | 397,037 |
| Jan 14, 2026 | 1.62 | 1.68 | 1.57 | 1.65 | 1.65 | 5.10% | 355,679 |