FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
1.690
-0.150 (-8.15%)
At close: Dec 22, 2025, 4:00 PM EST
1.710
+0.020 (1.18%)
After-hours: Dec 22, 2025, 5:07 PM EST
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.90 | 1.91 | 1.65 | 1.69 | 1.69 | -8.15% | 521,804 |
| Dec 19, 2025 | 1.73 | 1.94 | 1.69 | 1.84 | 1.84 | 6.98% | 223,966 |
| Dec 18, 2025 | 1.72 | 1.78 | 1.61 | 1.72 | 1.72 | 3.61% | 261,053 |
| Dec 17, 2025 | 1.67 | 1.75 | 1.65 | 1.66 | 1.66 | - | 154,865 |
| Dec 16, 2025 | 1.62 | 1.70 | 1.60 | 1.66 | 1.66 | 2.47% | 142,712 |
| Dec 15, 2025 | 1.76 | 1.76 | 1.61 | 1.62 | 1.62 | -7.43% | 224,195 |
| Dec 12, 2025 | 1.89 | 1.94 | 1.75 | 1.75 | 1.75 | -5.41% | 243,684 |
| Dec 11, 2025 | 1.85 | 1.91 | 1.80 | 1.85 | 1.85 | - | 169,125 |
| Dec 10, 2025 | 1.90 | 1.92 | 1.83 | 1.85 | 1.85 | -2.63% | 229,822 |
| Dec 9, 2025 | 1.90 | 2.00 | 1.85 | 1.90 | 1.90 | 1.60% | 267,806 |
| Dec 8, 2025 | 2.00 | 2.04 | 1.87 | 1.87 | 1.87 | -6.03% | 281,560 |
| Dec 5, 2025 | 2.10 | 2.15 | 1.94 | 1.99 | 1.99 | -5.24% | 255,848 |
| Dec 4, 2025 | 2.04 | 2.13 | 1.95 | 2.10 | 2.10 | 4.48% | 320,965 |
| Dec 3, 2025 | 2.02 | 2.07 | 1.88 | 2.01 | 2.01 | -0.99% | 315,763 |
| Dec 2, 2025 | 2.21 | 2.37 | 1.97 | 2.03 | 2.03 | -7.31% | 257,134 |
| Dec 1, 2025 | 2.38 | 2.40 | 2.15 | 2.19 | 2.19 | -6.81% | 215,435 |
| Nov 28, 2025 | 2.36 | 2.40 | 2.23 | 2.35 | 2.35 | 3.52% | 141,282 |
| Nov 26, 2025 | 2.22 | 2.30 | 2.20 | 2.27 | 2.27 | 2.25% | 104,516 |
| Nov 25, 2025 | 2.09 | 2.24 | 2.08 | 2.22 | 2.22 | 6.73% | 159,864 |
| Nov 24, 2025 | 2.07 | 2.14 | 1.98 | 2.08 | 2.08 | 4.00% | 206,556 |
| Nov 21, 2025 | 2.01 | 2.08 | 1.91 | 2.00 | 2.00 | -0.50% | 160,886 |
| Nov 20, 2025 | 2.20 | 2.30 | 1.98 | 2.01 | 2.01 | -5.63% | 197,257 |
| Nov 19, 2025 | 2.25 | 2.32 | 2.08 | 2.13 | 2.13 | -4.91% | 169,984 |
| Nov 18, 2025 | 2.39 | 2.41 | 2.05 | 2.24 | 2.24 | -5.88% | 478,521 |
| Nov 17, 2025 | 2.50 | 2.59 | 2.34 | 2.38 | 2.38 | -6.30% | 265,424 |
| Nov 14, 2025 | 2.52 | 2.63 | 2.42 | 2.54 | 2.54 | 0.40% | 278,882 |
| Nov 13, 2025 | 2.63 | 2.70 | 2.46 | 2.53 | 2.53 | -6.99% | 280,854 |
| Nov 12, 2025 | 2.76 | 2.83 | 2.67 | 2.72 | 2.72 | -1.45% | 211,534 |
| Nov 11, 2025 | 3.01 | 3.05 | 2.71 | 2.76 | 2.76 | -8.31% | 278,084 |
| Nov 10, 2025 | 3.25 | 3.28 | 2.93 | 3.01 | 3.01 | -1.63% | 138,597 |
| Nov 7, 2025 | 2.71 | 3.12 | 2.50 | 3.06 | 3.06 | 2.00% | 468,835 |
| Nov 6, 2025 | 3.44 | 3.49 | 2.96 | 3.00 | 3.00 | -9.37% | 339,284 |
| Nov 5, 2025 | 3.57 | 3.74 | 3.22 | 3.31 | 3.31 | -10.78% | 456,629 |
| Nov 4, 2025 | 3.93 | 3.93 | 3.59 | 3.71 | 3.71 | -7.48% | 254,602 |
| Nov 3, 2025 | 4.09 | 4.19 | 4.01 | 4.01 | 4.01 | -2.20% | 158,648 |
| Oct 31, 2025 | 4.00 | 4.16 | 3.93 | 4.10 | 4.10 | 2.76% | 137,846 |
| Oct 30, 2025 | 3.99 | 4.15 | 3.92 | 3.99 | 3.99 | -0.25% | 190,119 |
| Oct 29, 2025 | 4.14 | 4.24 | 3.98 | 4.00 | 4.00 | -3.61% | 226,294 |
| Oct 28, 2025 | 4.30 | 4.38 | 4.09 | 4.15 | 4.15 | -3.49% | 168,239 |
| Oct 27, 2025 | 4.38 | 4.48 | 4.25 | 4.30 | 4.30 | -1.60% | 114,878 |
| Oct 24, 2025 | 4.48 | 4.54 | 4.35 | 4.37 | 4.37 | -1.80% | 200,517 |
| Oct 23, 2025 | 4.27 | 4.47 | 4.27 | 4.45 | 4.45 | 4.95% | 192,644 |
| Oct 22, 2025 | 4.50 | 4.50 | 4.15 | 4.24 | 4.24 | -5.57% | 190,870 |
| Oct 21, 2025 | 4.46 | 4.63 | 4.36 | 4.49 | 4.49 | 0.90% | 131,771 |
| Oct 20, 2025 | 4.37 | 4.48 | 4.32 | 4.45 | 4.45 | 4.71% | 187,074 |
| Oct 17, 2025 | 4.34 | 4.42 | 4.20 | 4.25 | 4.25 | -3.19% | 252,235 |
| Oct 16, 2025 | 4.68 | 4.77 | 4.36 | 4.39 | 4.39 | -6.00% | 371,353 |
| Oct 15, 2025 | 4.96 | 5.08 | 4.60 | 4.67 | 4.67 | -1.27% | 250,050 |
| Oct 14, 2025 | 4.54 | 4.88 | 4.45 | 4.73 | 4.73 | 2.60% | 242,475 |
| Oct 13, 2025 | 4.85 | 4.85 | 4.59 | 4.61 | 4.61 | -1.07% | 281,235 |