Skip to main content
FiscalNote Holdings, Inc. (NOTE.WS)
NYSE: NOTE.WS · Real-Time Price · USD · Warrants
0.0900
0.00 (0.00%)
May 15, 2025, 4:00 PM - Market closed

FiscalNote Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20250.090.090.090.090.09-1,068
May 14, 20250.100.100.090.090.09-2.28%409
May 13, 20250.100.100.090.090.092.33%8,509
May 12, 20250.090.100.080.090.0912.50%9,080
May 9, 20250.080.080.080.080.08-8.78%300
May 8, 20250.080.090.080.090.099.62%5,018
May 7, 20250.080.080.080.080.08-1.96%452
May 6, 20250.080.080.080.080.080.74%1,302
May 5, 20250.080.090.080.080.081.12%4,140
May 2, 20250.080.080.080.080.080.13%627
May 1, 20250.080.090.080.080.08-9.50%640
Apr 30, 20250.090.090.090.090.0919.46%500
Apr 29, 20250.080.100.070.070.07-12.94%13,416
Apr 28, 20250.080.090.080.090.091.07%2,061
Apr 25, 20250.100.100.080.080.08-15.90%6,856
Apr 24, 20250.070.100.070.100.10-13,803
Apr 23, 20250.080.100.070.100.1042.86%7,051
Apr 22, 20250.070.070.070.070.073.55%8,275
Apr 21, 20250.080.100.070.070.07-20.56%19,617
Apr 17, 20250.110.110.070.090.09-43.68%57,714
Apr 16, 20250.150.150.150.150.15-20.14%1,000
Apr 15, 20250.190.190.190.190.19--
Apr 14, 20250.110.190.110.190.1957.67%1,503
Apr 11, 20250.120.120.120.120.120.08%871
Apr 10, 20250.120.120.120.120.12-0.17%6,120
Apr 9, 20250.120.120.120.120.12--
Apr 8, 20250.160.160.100.120.12-11.76%10,704
Apr 7, 20250.130.160.110.140.1429.50%3,678
Apr 4, 20250.170.190.110.110.11-42.65%12,212
Apr 3, 20250.180.180.180.180.18-68
Apr 2, 20250.170.180.160.180.186.29%2,000
Apr 1, 20250.170.170.170.170.17--
Mar 31, 20250.190.190.170.170.17-11.34%5,908
Mar 28, 20250.190.190.190.190.1912.66%1,639
Mar 27, 20250.200.200.170.170.17-15.76%223
Mar 26, 20250.190.210.190.200.20-2.43%2,900
Mar 25, 20250.210.210.210.210.21-80
Mar 24, 20250.210.210.190.210.210.48%9,976
Mar 21, 20250.210.210.210.210.2116.11%454
Mar 20, 20250.200.220.180.180.18-0.55%25,171
Mar 19, 20250.180.220.170.180.184.93%283,547
Mar 18, 20250.170.170.170.170.17-22.03%554
Mar 17, 20250.230.230.170.220.228.99%9,136
Mar 14, 20250.260.260.200.200.20-25.53%24,450
Mar 13, 20250.290.300.270.270.27-9.13%4,083
Mar 12, 20250.300.300.300.300.30--
Mar 11, 20250.300.300.290.300.30-6.22%2,698
Mar 10, 20250.420.420.300.320.32-2.53%5,504
Mar 7, 20250.300.430.300.330.335.87%13,559
Mar 6, 20250.310.310.310.310.31-7.60%980