FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
4.720
+0.110 (2.39%)
Oct 14, 2025, 3:41 PM EDT - Market open
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.54 | 4.87 | 4.45 | 4.85 | - | 5.10% | 158,272 |
| Oct 13, 2025 | 4.85 | 4.85 | 4.59 | 4.61 | 4.61 | -1.07% | 281,235 |
| Oct 10, 2025 | 4.93 | 5.00 | 4.64 | 4.66 | 4.66 | -5.48% | 365,254 |
| Oct 9, 2025 | 5.32 | 5.39 | 4.87 | 4.93 | 4.93 | -6.81% | 345,431 |
| Oct 8, 2025 | 5.10 | 5.50 | 5.10 | 5.29 | 5.29 | 4.75% | 263,510 |
| Oct 7, 2025 | 5.20 | 5.40 | 4.99 | 5.05 | 5.05 | -1.75% | 272,573 |
| Oct 6, 2025 | 5.30 | 5.39 | 4.90 | 5.14 | 5.14 | -0.39% | 355,989 |
| Oct 3, 2025 | 5.09 | 5.56 | 4.97 | 5.16 | 5.16 | 3.82% | 508,642 |
| Oct 2, 2025 | 4.73 | 4.99 | 4.73 | 4.97 | 4.97 | 6.20% | 229,524 |
| Oct 1, 2025 | 4.56 | 4.81 | 4.55 | 4.68 | 4.68 | 1.08% | 132,646 |
| Sep 30, 2025 | 4.65 | 4.71 | 4.45 | 4.63 | 4.63 | -0.64% | 140,357 |
| Sep 29, 2025 | 4.59 | 4.73 | 4.56 | 4.66 | 4.66 | 2.42% | 143,642 |
| Sep 26, 2025 | 4.70 | 4.83 | 4.53 | 4.55 | 4.55 | -2.99% | 135,778 |
| Sep 25, 2025 | 4.85 | 4.89 | 4.61 | 4.69 | 4.69 | -4.09% | 267,914 |
| Sep 24, 2025 | 4.95 | 5.10 | 4.81 | 4.89 | 4.89 | -1.21% | 294,402 |
| Sep 23, 2025 | 5.22 | 5.22 | 4.85 | 4.95 | 4.95 | -2.75% | 372,942 |
| Sep 22, 2025 | 4.50 | 5.14 | 4.46 | 5.09 | 5.09 | 15.95% | 537,824 |
| Sep 19, 2025 | 4.56 | 4.70 | 4.38 | 4.39 | 4.39 | -3.09% | 329,564 |
| Sep 18, 2025 | 4.49 | 4.78 | 4.49 | 4.53 | 4.53 | 2.95% | 274,065 |
| Sep 17, 2025 | 4.32 | 4.69 | 4.32 | 4.40 | 4.40 | 1.15% | 164,024 |
| Sep 16, 2025 | 4.35 | 4.42 | 4.19 | 4.35 | 4.35 | -0.91% | 117,186 |
| 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 |