FiscalNote Holdings, Inc. (NOTE)
OTCMKTS · Delayed Price · Currency is USD
0.20495
+0.00465 (2.32%)
At close: May 6, 2026
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.35% | 587,602 |
| May 5, 2026 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | -0.60% | 1,081,762 |
| May 4, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -4.95% | 288,370 |
| May 1, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 6.53% | 606,942 |
| Apr 30, 2026 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | -0.50% | 212,120 |
| Apr 29, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -2.44% | 266,414 |
| Apr 28, 2026 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -10.87% | 420,718 |
| Apr 27, 2026 | 0.23 | 0.27 | 0.22 | 0.23 | 0.23 | -3.16% | 283,229 |
| Apr 24, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 3.26% | 157,426 |
| Apr 23, 2026 | 0.30 | 0.30 | 0.22 | 0.23 | 0.23 | -20.14% | 257,492 |
| Apr 22, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -4.00% | 158,413 |
| Apr 21, 2026 | 0.26 | 0.31 | 0.25 | 0.30 | 0.30 | 10.29% | 135,452 |
| Apr 20, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 5.43% | 97,393 |
| Apr 17, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 4.88% | 112,242 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 5.22% | 112,431 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.20 | 0.23 | 0.23 | 11.33% | 291,143 |
| Apr 14, 2026 | 0.19 | 0.27 | 0.18 | 0.21 | 0.21 | 13.51% | 355,171 |
| Apr 13, 2026 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | -2.63% | 601,609 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -13.64% | 480,106 |
| Apr 9, 2026 | 0.21 | 0.26 | 0.18 | 0.22 | 0.22 | -8.18% | 226,767 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.21 | 0.24 | 0.24 | -7.49% | 381,687 |
| Apr 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.78% | 49,960 |
| Apr 6, 2026 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | 0.76% | 260,408 |
| Apr 2, 2026 | 0.31 | 0.31 | 0.25 | 0.25 | 0.25 | -3.81% | 472,424 |
| Apr 1, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 1.96% | 161,019 |
| Mar 31, 2026 | 0.27 | 0.32 | 0.25 | 0.26 | 0.26 | 2.00% | 236,460 |
| Mar 30, 2026 | 0.24 | 0.30 | 0.24 | 0.25 | 0.25 | 4.17% | 1,075,068 |
| Mar 27, 2026 | 0.22 | 0.34 | 0.16 | 0.24 | 0.24 | 9.09% | 1,393,168 |
| 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 |