FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
0.9680
-0.0189 (-1.92%)
At close: Mar 13, 2026, 4:00 PM EDT
0.9700
+0.0020 (0.21%)
After-hours: Mar 13, 2026, 7:24 PM EDT
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -1.92% | 94,106 |
| Mar 12, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -3.25% | 165,768 |
| Mar 11, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 3.17% | 193,182 |
| Mar 10, 2026 | 1.02 | 1.05 | 0.99 | 0.99 | 0.99 | -3.07% | 223,586 |
| Mar 9, 2026 | 0.98 | 1.02 | 0.91 | 1.02 | 1.02 | 6.25% | 257,134 |
| Mar 6, 2026 | 1.00 | 1.04 | 0.94 | 0.96 | 0.96 | -4.00% | 272,262 |
| Mar 5, 2026 | 1.03 | 1.07 | 1.00 | 1.00 | 1.00 | -0.99% | 279,392 |
| Mar 4, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 210,390 |
| Mar 3, 2026 | 1.03 | 1.06 | 0.99 | 1.02 | 1.02 | -8.11% | 311,818 |
| Mar 2, 2026 | 1.06 | 1.16 | 1.04 | 1.11 | 1.11 | 3.74% | 234,082 |
| Feb 27, 2026 | 1.09 | 1.12 | 1.01 | 1.07 | 1.07 | -6.14% | 519,992 |
| Feb 26, 2026 | 1.10 | 1.15 | 1.04 | 1.14 | 1.14 | 7.55% | 268,541 |
| Feb 25, 2026 | 1.17 | 1.23 | 1.04 | 1.06 | 1.06 | -5.36% | 1,130,002 |
| Feb 24, 2026 | 1.09 | 1.14 | 1.06 | 1.12 | 1.12 | 5.66% | 226,666 |
| Feb 23, 2026 | 1.21 | 1.23 | 1.05 | 1.06 | 1.06 | -12.40% | 636,153 |
| Feb 20, 2026 | 1.23 | 1.34 | 1.16 | 1.21 | 1.21 | -4.72% | 591,628 |
| Feb 19, 2026 | 1.15 | 1.32 | 1.10 | 1.27 | 1.27 | 9.48% | 827,754 |
| Feb 18, 2026 | 0.95 | 1.20 | 0.92 | 1.16 | 1.16 | 22.11% | 1,377,760 |
| Feb 17, 2026 | 0.91 | 0.95 | 0.85 | 0.95 | 0.95 | 3.44% | 414,198 |
| Feb 13, 2026 | 0.88 | 0.95 | 0.87 | 0.92 | 0.92 | 4.35% | 926,140 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.80 | 0.88 | 0.88 | -23.47% | 12,353,315 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.13 | 1.15 | 1.15 | -5.74% | 64,624 |
| Feb 10, 2026 | 1.26 | 1.28 | 1.20 | 1.22 | 1.22 | - | 115,300 |
| Feb 9, 2026 | 1.16 | 1.29 | 1.15 | 1.22 | 1.22 | 5.17% | 297,868 |
| Feb 6, 2026 | 1.00 | 1.18 | 1.00 | 1.16 | 1.16 | 16.00% | 292,249 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -9.91% | 369,738 |
| Feb 4, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -2.63% | 178,481 |
| Feb 3, 2026 | 1.26 | 1.36 | 1.11 | 1.14 | 1.14 | -8.80% | 428,392 |
| Feb 2, 2026 | 1.20 | 1.33 | 1.20 | 1.25 | 1.25 | 4.17% | 190,728 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.17 | 1.20 | 1.20 | -8.40% | 367,580 |
| Jan 29, 2026 | 1.41 | 1.43 | 1.27 | 1.31 | 1.31 | -6.43% | 218,755 |
| Jan 28, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -4.11% | 130,630 |
| Jan 27, 2026 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 164,596 |
| Jan 26, 2026 | 1.55 | 1.56 | 1.43 | 1.43 | 1.43 | -8.33% | 247,071 |
| Jan 23, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.56 | -4.29% | 184,506 |
| Jan 22, 2026 | 1.71 | 1.76 | 1.62 | 1.63 | 1.63 | -3.55% | 272,198 |
| Jan 21, 2026 | 1.58 | 1.72 | 1.50 | 1.69 | 1.69 | 7.64% | 320,222 |
| Jan 20, 2026 | 1.63 | 1.69 | 1.51 | 1.57 | 1.57 | -3.68% | 246,875 |
| Jan 16, 2026 | 1.69 | 1.70 | 1.58 | 1.63 | 1.63 | -1.21% | 229,742 |
| Jan 15, 2026 | 1.66 | 1.79 | 1.64 | 1.65 | 1.65 | - | 395,286 |
| Jan 14, 2026 | 1.62 | 1.68 | 1.57 | 1.65 | 1.65 | 5.10% | 355,308 |
| Jan 13, 2026 | 1.58 | 1.67 | 1.51 | 1.57 | 1.57 | 0.64% | 229,259 |
| Jan 12, 2026 | 1.58 | 1.62 | 1.46 | 1.56 | 1.56 | -0.64% | 257,490 |
| Jan 9, 2026 | 1.70 | 1.71 | 1.57 | 1.57 | 1.57 | -5.42% | 265,713 |
| Jan 8, 2026 | 1.71 | 1.74 | 1.64 | 1.66 | 1.66 | -2.35% | 143,639 |
| Jan 7, 2026 | 1.77 | 1.77 | 1.67 | 1.70 | 1.70 | -2.86% | 215,240 |
| Jan 6, 2026 | 1.73 | 1.78 | 1.66 | 1.75 | 1.75 | 2.94% | 154,573 |
| Jan 5, 2026 | 1.64 | 1.83 | 1.59 | 1.70 | 1.70 | 6.92% | 399,710 |
| Jan 2, 2026 | 1.49 | 1.66 | 1.46 | 1.59 | 1.59 | 8.16% | 138,796 |
| Dec 31, 2025 | 1.48 | 1.55 | 1.41 | 1.47 | 1.47 | -3.92% | 291,764 |