FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
4.350
-0.040 (-0.91%)
At close: Sep 16, 2025, 4:00 PM EDT
4.350
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.35 | 4.42 | 4.19 | 4.38 | - | -0.25% | 95,111 |
| Sep 15, 2025 | 4.64 | 4.69 | 4.26 | 4.39 | 4.39 | -3.94% | 302,782 |
| Sep 12, 2025 | 4.94 | 5.05 | 4.42 | 4.57 | 4.57 | -10.39% | 377,921 |
| Sep 11, 2025 | 5.20 | 5.25 | 5.04 | 5.10 | 5.10 | 0.39% | 256,162 |
| Sep 10, 2025 | 4.75 | 5.48 | 4.69 | 5.08 | 5.08 | 7.40% | 546,158 |
| Sep 9, 2025 | 4.50 | 4.89 | 4.41 | 4.73 | 4.73 | 6.29% | 299,533 |
| Sep 8, 2025 | 4.06 | 4.54 | 4.05 | 4.45 | 4.45 | 8.80% | 353,509 |
| Sep 5, 2025 | 4.00 | 4.20 | 3.80 | 4.09 | 4.09 | 2.25% | 351,507 |
| Sep 4, 2025 | 4.58 | 4.65 | 3.83 | 4.00 | 4.00 | -13.23% | 556,423 |
| Sep 3, 2025 | 5.14 | 5.40 | 4.60 | 4.61 | 4.61 | -9.07% | 277,991 |
| Sep 2, 2025 | 4.82 | 5.59 | 4.57 | 5.07 | 5.07 | -0.55% | 439,230 |
| Aug 29, 2025 | 4.99 | 5.22 | 4.84 | 5.10 | 5.10 | 0.91% | 178,118 |
| Aug 28, 2025 | 5.28 | 5.33 | 4.92 | 5.05 | 5.05 | -2.34% | 250,122 |
| Aug 27, 2025 | 5.04 | 5.63 | 4.86 | 5.17 | 5.17 | 2.62% | 488,639 |
| Aug 26, 2025 | 5.16 | 5.31 | 4.86 | 5.04 | 5.04 | -2.98% | 459,775 |
| Aug 25, 2025 | 5.28 | 5.52 | 4.93 | 5.20 | 5.20 | -15.81% | 816,618 |
| Aug 22, 2025 | 6.11 | 6.33 | 6.00 | 6.17 | 6.17 | 2.87% | 116,337 |
| Aug 21, 2025 | 6.06 | 6.17 | 5.88 | 6.00 | 6.00 | 2.13% | 99,560 |
| Aug 20, 2025 | 6.12 | 6.23 | 5.82 | 5.88 | 5.88 | -3.61% | 126,682 |
| Aug 19, 2025 | 6.24 | 6.48 | 5.96 | 6.10 | 6.10 | -1.84% | 226,033 |
| Aug 18, 2025 | 6.30 | 6.46 | 6.14 | 6.21 | 6.21 | -0.88% | 106,948 |
| Aug 15, 2025 | 6.36 | 6.56 | 6.26 | 6.26 | 6.26 | -3.00% | 130,124 |
| Aug 14, 2025 | 6.48 | 6.72 | 6.26 | 6.46 | 6.46 | -1.16% | 164,803 |
| Aug 13, 2025 | 6.84 | 6.84 | 6.28 | 6.53 | 6.53 | -1.99% | 247,637 |
| Aug 12, 2025 | 6.73 | 6.91 | 6.55 | 6.67 | 6.67 | - | 120,526 |
| Aug 11, 2025 | 7.36 | 7.36 | 6.66 | 6.67 | 6.67 | -2.97% | 99,936 |
| Aug 8, 2025 | 7.14 | 7.20 | 6.60 | 6.87 | 6.87 | -9.17% | 262,021 |
| Aug 7, 2025 | 7.92 | 8.15 | 7.44 | 7.57 | 7.57 | -2.50% | 395,278 |
| Aug 6, 2025 | 7.57 | 8.10 | 7.48 | 7.76 | 7.76 | 4.79% | 285,229 |
| Aug 5, 2025 | 7.41 | 7.60 | 6.97 | 7.40 | 7.40 | 1.82% | 149,941 |
| Aug 4, 2025 | 7.15 | 7.44 | 6.62 | 7.27 | 7.27 | 7.81% | 247,263 |
| Aug 1, 2025 | 6.70 | 6.96 | 6.36 | 6.75 | 6.75 | -0.78% | 160,388 |
| Jul 31, 2025 | 7.03 | 7.16 | 6.64 | 6.80 | 6.80 | 0.18% | 96,110 |
| Jul 30, 2025 | 6.78 | 7.68 | 6.48 | 6.79 | 6.79 | -2.95% | 262,834 |
| Jul 29, 2025 | 7.80 | 8.40 | 6.57 | 6.99 | 6.99 | -26.18% | 845,089 |
| Jul 28, 2025 | 9.36 | 9.95 | 9.16 | 9.47 | 9.47 | 1.33% | 153,310 |
| Jul 25, 2025 | 9.19 | 9.36 | 8.76 | 9.35 | 9.35 | 4.62% | 150,209 |
| Jul 24, 2025 | 9.49 | 10.02 | 8.91 | 8.94 | 8.94 | -5.76% | 247,765 |
| Jul 23, 2025 | 10.08 | 10.20 | 9.42 | 9.48 | 9.48 | -5.17% | 141,080 |
| Jul 22, 2025 | 8.64 | 10.02 | 8.64 | 10.00 | 10.00 | 10.56% | 235,140 |
| Jul 21, 2025 | 8.98 | 10.07 | 8.64 | 9.04 | 9.04 | 5.64% | 472,955 |
| Jul 18, 2025 | 7.99 | 8.89 | 7.99 | 8.56 | 8.56 | 9.73% | 254,546 |
| Jul 17, 2025 | 7.92 | 8.64 | 7.69 | 7.80 | 7.80 | 0.41% | 358,897 |
| Jul 16, 2025 | 7.44 | 7.90 | 7.32 | 7.77 | 7.77 | 3.77% | 136,357 |
| Jul 15, 2025 | 8.20 | 8.39 | 7.32 | 7.49 | 7.49 | -7.11% | 202,077 |
| Jul 14, 2025 | 8.40 | 8.46 | 7.80 | 8.06 | 8.06 | -2.81% | 127,637 |
| Jul 11, 2025 | 8.76 | 8.76 | 8.06 | 8.29 | 8.29 | -4.57% | 167,299 |
| Jul 10, 2025 | 8.66 | 8.88 | 8.46 | 8.69 | 8.69 | 1.59% | 112,791 |
| Jul 9, 2025 | 8.76 | 8.82 | 8.40 | 8.55 | 8.55 | -2.21% | 146,367 |
| Jul 8, 2025 | 8.61 | 8.95 | 8.40 | 8.75 | 8.75 | 2.08% | 138,117 |