FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
0.6527
+0.0571 (9.59%)
At close: Apr 24, 2025, 4:00 PM
0.6530
+0.0003 (0.05%)
Pre-market: Apr 25, 2025, 4:47 AM EDT

FiscalNote Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.600.650.600.650.659.59%893,404
Apr 23, 20250.610.630.580.600.602.09%1,604,732
Apr 22, 20250.590.600.570.580.580.40%1,976,348
Apr 21, 20250.620.630.560.580.58-6.27%1,659,674
Apr 17, 20250.620.650.610.620.62-1.85%797,692
Apr 16, 20250.650.660.600.630.631.87%1,996,538
Apr 15, 20250.640.650.620.620.62-0.27%905,084
Apr 14, 20250.680.700.600.620.62-7.18%1,969,700
Apr 11, 20250.690.700.650.670.671.21%862,092
Apr 10, 20250.740.750.660.660.66-10.28%881,838
Apr 9, 20250.700.770.650.740.741.71%1,757,645
Apr 8, 20250.770.770.730.730.730.11%940,835
Apr 7, 20250.630.760.610.720.722.13%1,354,659
Apr 4, 20250.680.740.660.710.71-2.00%2,500,139
Apr 3, 20250.750.770.720.720.72-8.66%1,724,891
Apr 2, 20250.780.830.770.790.791.60%1,029,075
Apr 1, 20250.800.830.780.780.78-3.48%1,308,384
Mar 31, 20250.850.860.800.810.81-9.42%1,900,667
Mar 28, 20250.880.910.830.890.890.34%1,381,049
Mar 27, 20250.910.920.880.890.89-2.77%970,032
Mar 26, 20250.970.980.900.910.91-5.93%1,354,440
Mar 25, 20251.031.050.970.970.97-5.63%1,820,916
Mar 24, 20251.011.081.011.031.035.16%1,928,291
Mar 21, 20250.981.000.930.980.98-0.79%2,233,399
Mar 20, 20251.001.030.970.990.99-2.25%1,025,070
Mar 19, 20251.001.030.981.011.011.72%927,657
Mar 18, 20251.041.080.980.990.99-5.44%2,271,473
Mar 17, 20250.951.110.931.051.0513.77%1,874,782
Mar 14, 20250.950.980.800.920.92-4.38%4,663,810
Mar 13, 20251.011.050.950.970.97-7.19%2,043,505
Mar 12, 20251.031.071.001.041.044.00%1,119,226
Mar 11, 20251.001.050.981.001.00-2.91%1,520,408
Mar 10, 20251.081.090.991.031.03-7.21%2,216,127
Mar 7, 20251.051.111.011.111.112.78%2,429,132
Mar 6, 20251.121.131.041.081.08-5.26%2,122,629
Mar 5, 20251.151.151.101.141.14-978,434
Mar 4, 20251.081.201.081.141.140.88%2,386,909
Mar 3, 20251.241.251.121.131.13-8.13%2,793,318
Feb 28, 20251.201.251.161.231.231.65%1,774,519
Feb 27, 20251.291.301.201.211.21-3.97%2,396,296
Feb 26, 20251.301.351.251.261.261.61%1,926,911
Feb 25, 20251.301.331.201.241.24-7.46%3,971,988
Feb 24, 20251.491.601.321.341.34-4.29%8,570,343
Feb 21, 20251.441.581.361.401.40-6.67%3,187,738
Feb 20, 20251.551.561.431.501.50-5.66%3,373,992
Feb 19, 20251.751.751.581.591.59-9.66%4,049,043
Feb 18, 20251.771.871.721.761.765.39%4,756,809
Feb 14, 20251.991.991.581.671.67-13.47%6,740,415
Feb 13, 20252.002.031.801.931.933.76%6,745,661
Feb 12, 20251.762.011.711.861.86-0.53%8,320,857