FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
0.5621
-0.0044 (-0.78%)
At close: Aug 1, 2025, 4:00 PM
0.5800
+0.0179 (3.18%)
After-hours: Aug 1, 2025, 7:57 PM EDT
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.56 | 0.58 | 0.53 | 0.56 | 0.56 | -0.78% | 1,898,970 |
| Jul 31, 2025 | 0.59 | 0.60 | 0.55 | 0.57 | 0.57 | 0.18% | 1,153,328 |
| Jul 30, 2025 | 0.57 | 0.64 | 0.54 | 0.57 | 0.57 | -2.95% | 3,154,009 |
| Jul 29, 2025 | 0.65 | 0.70 | 0.55 | 0.58 | 0.58 | -26.18% | 10,141,073 |
| Jul 28, 2025 | 0.78 | 0.83 | 0.76 | 0.79 | 0.79 | 1.32% | 1,839,731 |
| Jul 25, 2025 | 0.77 | 0.78 | 0.73 | 0.78 | 0.78 | 4.62% | 1,802,511 |
| Jul 24, 2025 | 0.79 | 0.84 | 0.74 | 0.74 | 0.74 | -5.76% | 2,973,191 |
| Jul 23, 2025 | 0.84 | 0.85 | 0.79 | 0.79 | 0.79 | -5.17% | 1,692,967 |
| Jul 22, 2025 | 0.72 | 0.84 | 0.72 | 0.83 | 0.83 | 10.56% | 2,821,687 |
| Jul 21, 2025 | 0.75 | 0.84 | 0.72 | 0.75 | 0.75 | 5.65% | 5,675,467 |
| Jul 18, 2025 | 0.67 | 0.74 | 0.67 | 0.71 | 0.71 | 9.72% | 3,054,564 |
| Jul 17, 2025 | 0.66 | 0.72 | 0.64 | 0.65 | 0.65 | 0.42% | 4,306,766 |
| Jul 16, 2025 | 0.62 | 0.66 | 0.61 | 0.65 | 0.65 | 3.77% | 1,636,287 |
| Jul 15, 2025 | 0.68 | 0.70 | 0.61 | 0.62 | 0.62 | -7.12% | 2,424,930 |
| Jul 14, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -2.81% | 1,531,645 |
| Jul 11, 2025 | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | -4.57% | 2,007,592 |
| Jul 10, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | 1.60% | 1,353,500 |
| Jul 9, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -2.21% | 1,756,413 |
| Jul 8, 2025 | 0.72 | 0.75 | 0.70 | 0.73 | 0.73 | 2.07% | 1,657,412 |
| Jul 7, 2025 | 0.78 | 0.78 | 0.66 | 0.71 | 0.71 | -4.79% | 3,896,123 |
| Jul 3, 2025 | 0.75 | 0.84 | 0.73 | 0.75 | 0.75 | 5.72% | 7,668,570 |
| Jul 2, 2025 | 0.63 | 0.73 | 0.63 | 0.71 | 0.71 | 14.99% | 5,633,102 |
| Jul 1, 2025 | 0.54 | 0.63 | 0.54 | 0.62 | 0.62 | 15.01% | 5,890,987 |
| Jun 30, 2025 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 11.45% | 2,663,600 |
| Jun 27, 2025 | 0.54 | 0.55 | 0.48 | 0.48 | 0.48 | -9.51% | 11,952,111 |
| Jun 26, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 2.54% | 1,750,206 |
| Jun 25, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -0.65% | 1,712,900 |
| Jun 24, 2025 | 0.57 | 0.57 | 0.51 | 0.52 | 0.52 | -6.92% | 2,620,548 |
| Jun 23, 2025 | 0.50 | 0.58 | 0.50 | 0.56 | 0.56 | 11.62% | 3,800,411 |
| Jun 20, 2025 | 0.58 | 0.59 | 0.50 | 0.50 | 0.50 | -9.67% | 3,021,081 |
| Jun 18, 2025 | 0.54 | 0.58 | 0.53 | 0.56 | 0.56 | 5.88% | 2,427,165 |
| Jun 17, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | 1.04% | 1,171,165 |
| Jun 16, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 0.97% | 1,725,308 |
| Jun 13, 2025 | 0.52 | 0.55 | 0.48 | 0.52 | 0.52 | -2.89% | 3,773,324 |
| Jun 12, 2025 | 0.55 | 0.56 | 0.51 | 0.53 | 0.53 | 3.37% | 2,594,563 |
| Jun 11, 2025 | 0.59 | 0.59 | 0.50 | 0.51 | 0.51 | -10.70% | 6,044,802 |
| Jun 10, 2025 | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | -10.69% | 5,887,593 |
| Jun 9, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 3.76% | 1,864,700 |
| Jun 6, 2025 | 0.61 | 0.64 | 0.59 | 0.62 | 0.62 | 0.68% | 1,742,204 |
| Jun 5, 2025 | 0.66 | 0.67 | 0.61 | 0.62 | 0.62 | -7.57% | 1,130,797 |
| Jun 4, 2025 | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | 3.43% | 1,039,482 |
| Jun 3, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -3.19% | 899,283 |
| Jun 2, 2025 | 0.61 | 0.67 | 0.60 | 0.67 | 0.67 | 11.01% | 1,688,758 |
| May 30, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.43% | 936,800 |
| May 29, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -2.42% | 1,520,497 |
| May 28, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -2.59% | 1,553,992 |
| May 27, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 2.16% | 1,165,315 |
| May 23, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -3.91% | 2,099,009 |
| May 22, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | 1.15% | 773,597 |
| May 21, 2025 | 0.67 | 0.69 | 0.64 | 0.64 | 0.64 | -4.56% | 1,075,374 |