FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
0.8921
+0.0030 (0.34%)
At close: Mar 28, 2025, 4:00 PM
0.8823
-0.0098 (-1.09%)
After-hours: Mar 28, 2025, 7:59 PM EDT
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.88 | 0.91 | 0.83 | 0.89 | 0.89 | 0.34% | 1,381,049 |
| Mar 27, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -2.77% | 970,032 |
| Mar 26, 2025 | 0.97 | 0.98 | 0.90 | 0.91 | 0.91 | -5.93% | 1,354,440 |
| Mar 25, 2025 | 1.03 | 1.05 | 0.97 | 0.97 | 0.97 | -5.63% | 1,820,916 |
| Mar 24, 2025 | 1.01 | 1.08 | 1.01 | 1.03 | 1.03 | 5.16% | 1,928,291 |
| Mar 21, 2025 | 0.98 | 1.00 | 0.93 | 0.98 | 0.98 | -0.79% | 2,233,399 |
| Mar 20, 2025 | 1.00 | 1.03 | 0.97 | 0.99 | 0.99 | -2.25% | 1,025,070 |
| Mar 19, 2025 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.72% | 927,657 |
| Mar 18, 2025 | 1.04 | 1.08 | 0.98 | 0.99 | 0.99 | -5.44% | 2,271,473 |
| Mar 17, 2025 | 0.95 | 1.11 | 0.93 | 1.05 | 1.05 | 13.77% | 1,874,782 |
| Mar 14, 2025 | 0.95 | 0.98 | 0.80 | 0.92 | 0.92 | -4.38% | 4,663,810 |
| Mar 13, 2025 | 1.01 | 1.05 | 0.95 | 0.97 | 0.97 | -7.19% | 2,043,505 |
| Mar 12, 2025 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | 4.00% | 1,119,226 |
| Mar 11, 2025 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 1,520,408 |
| Mar 10, 2025 | 1.08 | 1.09 | 0.99 | 1.03 | 1.03 | -7.21% | 2,216,127 |
| Mar 7, 2025 | 1.05 | 1.11 | 1.01 | 1.11 | 1.11 | 2.78% | 2,429,132 |
| Mar 6, 2025 | 1.12 | 1.13 | 1.04 | 1.08 | 1.08 | -5.26% | 2,122,629 |
| Mar 5, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | - | 978,434 |
| Mar 4, 2025 | 1.08 | 1.20 | 1.08 | 1.14 | 1.14 | 0.88% | 2,386,909 |
| Mar 3, 2025 | 1.24 | 1.25 | 1.12 | 1.13 | 1.13 | -8.13% | 2,793,318 |
| Feb 28, 2025 | 1.20 | 1.25 | 1.16 | 1.23 | 1.23 | 1.65% | 1,774,519 |
| Feb 27, 2025 | 1.29 | 1.30 | 1.20 | 1.21 | 1.21 | -3.97% | 2,396,296 |
| Feb 26, 2025 | 1.30 | 1.35 | 1.25 | 1.26 | 1.26 | 1.61% | 1,926,911 |
| Feb 25, 2025 | 1.30 | 1.33 | 1.20 | 1.24 | 1.24 | -7.46% | 3,971,988 |
| Feb 24, 2025 | 1.49 | 1.60 | 1.32 | 1.34 | 1.34 | -4.29% | 8,570,343 |
| Feb 21, 2025 | 1.44 | 1.58 | 1.36 | 1.40 | 1.40 | -6.67% | 3,187,738 |
| Feb 20, 2025 | 1.55 | 1.56 | 1.43 | 1.50 | 1.50 | -5.66% | 3,373,992 |
| Feb 19, 2025 | 1.75 | 1.75 | 1.58 | 1.59 | 1.59 | -9.66% | 4,049,043 |
| Feb 18, 2025 | 1.77 | 1.87 | 1.72 | 1.76 | 1.76 | 5.39% | 4,756,809 |
| Feb 14, 2025 | 1.99 | 1.99 | 1.58 | 1.67 | 1.67 | -13.47% | 6,740,415 |
| Feb 13, 2025 | 2.00 | 2.03 | 1.80 | 1.93 | 1.93 | 3.76% | 6,745,661 |
| Feb 12, 2025 | 1.76 | 2.01 | 1.71 | 1.86 | 1.86 | -0.53% | 8,320,857 |
| Feb 11, 2025 | 1.70 | 1.98 | 1.59 | 1.87 | 1.87 | 12.65% | 17,078,582 |
| Feb 10, 2025 | 1.30 | 1.69 | 1.29 | 1.66 | 1.66 | 29.69% | 10,409,432 |
| Feb 7, 2025 | 1.28 | 1.35 | 1.26 | 1.28 | 1.28 | -4.48% | 1,521,752 |
| Feb 6, 2025 | 1.35 | 1.41 | 1.29 | 1.34 | 1.34 | - | 1,830,125 |
| Feb 5, 2025 | 1.28 | 1.35 | 1.23 | 1.34 | 1.34 | 4.69% | 2,362,935 |
| Feb 4, 2025 | 1.21 | 1.30 | 1.18 | 1.28 | 1.28 | 8.47% | 1,872,464 |
| Feb 3, 2025 | 1.20 | 1.23 | 1.13 | 1.18 | 1.18 | -5.60% | 2,574,841 |
| Jan 31, 2025 | 1.27 | 1.32 | 1.22 | 1.25 | 1.25 | -0.79% | 1,767,374 |
| Jan 30, 2025 | 1.34 | 1.36 | 1.22 | 1.26 | 1.26 | -3.82% | 3,169,496 |
| Jan 29, 2025 | 1.38 | 1.43 | 1.26 | 1.31 | 1.31 | -7.09% | 2,966,604 |
| Jan 28, 2025 | 1.38 | 1.51 | 1.34 | 1.41 | 1.41 | 0.71% | 6,897,219 |
| Jan 27, 2025 | 1.32 | 1.50 | 1.25 | 1.40 | 1.40 | 2.19% | 7,441,329 |
| Jan 24, 2025 | 1.45 | 1.50 | 1.34 | 1.37 | 1.37 | -5.52% | 2,937,155 |
| Jan 23, 2025 | 1.59 | 1.59 | 1.40 | 1.45 | 1.45 | -8.23% | 4,075,753 |
| Jan 22, 2025 | 1.38 | 1.60 | 1.38 | 1.58 | 1.58 | 15.33% | 8,043,894 |
| Jan 21, 2025 | 1.36 | 1.54 | 1.25 | 1.37 | 1.37 | 7.87% | 10,055,224 |
| Jan 17, 2025 | 1.29 | 1.33 | 1.25 | 1.27 | 1.27 | 2.42% | 2,509,267 |
| Jan 16, 2025 | 1.35 | 1.35 | 1.21 | 1.24 | 1.24 | -8.15% | 2,319,451 |