FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
1.160
-0.090 (-7.20%)
Feb 3, 2026, 4:00 PM EST - Market closed
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.26 | 1.36 | 1.11 | 1.17 | - | -6.40% | 405,707 |
| 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 |
| Dec 30, 2025 | 1.49 | 1.56 | 1.43 | 1.53 | 1.53 | 2.68% | 345,613 |
| Dec 29, 2025 | 1.53 | 1.60 | 1.45 | 1.49 | 1.49 | -5.10% | 471,080 |
| Dec 26, 2025 | 1.67 | 1.68 | 1.53 | 1.57 | 1.57 | -5.99% | 309,225 |
| Dec 24, 2025 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 170,054 |
| Dec 23, 2025 | 1.65 | 1.72 | 1.63 | 1.68 | 1.68 | -0.59% | 261,367 |
| Dec 22, 2025 | 1.90 | 1.91 | 1.65 | 1.69 | 1.69 | -8.15% | 521,804 |
| Dec 19, 2025 | 1.73 | 1.94 | 1.69 | 1.84 | 1.84 | 6.98% | 223,966 |
| Dec 18, 2025 | 1.72 | 1.78 | 1.61 | 1.72 | 1.72 | 3.61% | 261,053 |
| Dec 17, 2025 | 1.67 | 1.75 | 1.65 | 1.66 | 1.66 | - | 154,865 |
| Dec 16, 2025 | 1.62 | 1.70 | 1.60 | 1.66 | 1.66 | 2.47% | 142,712 |
| Dec 15, 2025 | 1.76 | 1.76 | 1.61 | 1.62 | 1.62 | -7.43% | 224,195 |
| Dec 12, 2025 | 1.89 | 1.94 | 1.75 | 1.75 | 1.75 | -5.41% | 243,684 |
| Dec 11, 2025 | 1.85 | 1.91 | 1.80 | 1.85 | 1.85 | - | 169,125 |
| Dec 10, 2025 | 1.90 | 1.92 | 1.83 | 1.85 | 1.85 | -2.63% | 229,822 |
| Dec 9, 2025 | 1.90 | 2.00 | 1.85 | 1.90 | 1.90 | 1.60% | 267,806 |
| Dec 8, 2025 | 2.00 | 2.04 | 1.87 | 1.87 | 1.87 | -6.03% | 281,560 |
| Dec 5, 2025 | 2.10 | 2.15 | 1.94 | 1.99 | 1.99 | -5.24% | 255,848 |
| Dec 4, 2025 | 2.04 | 2.13 | 1.95 | 2.10 | 2.10 | 4.48% | 320,965 |
| Dec 3, 2025 | 2.02 | 2.07 | 1.88 | 2.01 | 2.01 | -0.99% | 315,763 |
| Dec 2, 2025 | 2.21 | 2.37 | 1.97 | 2.03 | 2.03 | -7.31% | 257,134 |
| Dec 1, 2025 | 2.38 | 2.40 | 2.15 | 2.19 | 2.19 | -6.81% | 215,435 |
| Nov 28, 2025 | 2.36 | 2.40 | 2.23 | 2.35 | 2.35 | 3.52% | 141,282 |
| Nov 26, 2025 | 2.22 | 2.30 | 2.20 | 2.27 | 2.27 | 2.25% | 104,516 |
| Nov 25, 2025 | 2.09 | 2.24 | 2.08 | 2.22 | 2.22 | 6.73% | 159,864 |
| Nov 24, 2025 | 2.07 | 2.14 | 1.98 | 2.08 | 2.08 | 4.00% | 206,556 |
| Nov 21, 2025 | 2.01 | 2.08 | 1.91 | 2.00 | 2.00 | -0.50% | 160,886 |
| Nov 20, 2025 | 2.20 | 2.30 | 1.98 | 2.01 | 2.01 | -5.63% | 197,257 |