Skip to main content
FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
1.110
+0.060 (5.71%)
At close: Dec 20, 2024, 4:00 PM
1.120
+0.010 (0.90%)
After-hours: Dec 20, 2024, 7:47 PM EST

FiscalNote Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.091.171.051.111.115.71%3,043,530
Dec 19, 20241.361.371.001.051.05-11.76%4,463,745
Dec 18, 20241.131.541.101.191.1913.33%8,755,614
Dec 17, 20241.151.171.041.051.05-8.70%1,717,634
Dec 16, 20241.121.171.001.151.156.48%3,094,300
Dec 13, 20240.921.100.881.081.0819.95%2,768,100
Dec 12, 20240.800.960.800.900.9011.16%1,849,209
Dec 11, 20240.820.850.800.810.81-2.17%624,800
Dec 10, 20240.850.850.810.830.83-0.84%774,006
Dec 9, 20240.890.950.820.840.84-6.18%1,995,429
Dec 6, 20240.880.940.870.890.893.49%759,034
Dec 5, 20240.940.940.810.860.86-10.42%996,400
Dec 4, 20240.950.990.910.960.962.07%918,600
Dec 3, 20240.991.040.930.940.94-10.43%1,036,500
Dec 2, 20241.001.100.901.051.0520.03%2,356,500
Nov 29, 20240.930.930.870.870.87-2.21%269,237
Nov 27, 20240.860.910.850.890.895.72%260,300
Nov 26, 20240.920.940.830.850.85-8.71%328,345
Nov 25, 20240.941.020.920.930.93-0.32%765,290
Nov 22, 20240.890.930.880.930.937.19%537,317
Nov 21, 20240.790.900.780.870.879.94%535,445
Nov 20, 20240.770.800.770.790.791.18%774,605
Nov 19, 20240.770.800.770.780.78-1.28%495,330
Nov 18, 20240.840.840.780.790.79-1.27%756,517
Nov 15, 20240.840.850.780.800.800.01%379,230
Nov 14, 20240.790.880.790.800.804.08%551,604
Nov 13, 20240.920.940.770.770.77-12.52%1,210,183
Nov 12, 20240.930.960.880.880.88-6.05%522,543
Nov 11, 20240.930.980.920.940.940.15%769,436
Nov 8, 20240.950.980.920.930.93-1.69%301,736
Nov 7, 20240.940.960.920.950.954.90%515,125
Nov 6, 20240.950.950.890.910.911.75%456,202
Nov 5, 20240.900.920.870.890.895.24%315,938
Nov 4, 20240.860.880.800.850.85-4.98%427,375
Nov 1, 20240.961.000.880.890.89-2.20%385,437
Oct 31, 20241.021.020.750.910.91-7.14%1,429,324
Oct 30, 20240.991.020.950.980.98-0.84%669,004
Oct 29, 20241.031.030.970.990.99-3.11%409,947
Oct 28, 20241.051.090.951.021.02-4.67%873,300
Oct 25, 20241.121.121.061.071.07-2.73%230,443
Oct 24, 20241.131.150.891.101.10-3.51%1,358,500
Oct 23, 20241.181.181.131.141.14-2.56%369,100
Oct 22, 20241.191.191.151.171.17-185,345
Oct 21, 20241.171.201.141.171.17-1.68%225,918
Oct 18, 20241.151.211.151.191.192.59%240,800
Oct 17, 20241.171.181.131.161.16-158,500
Oct 16, 20241.191.191.131.161.16-171,006
Oct 15, 20241.191.191.151.161.16-229,900
Oct 14, 20241.191.221.161.161.16-5.69%580,610
Oct 11, 20241.141.231.141.231.236.03%515,235
Oct 10, 20241.131.161.111.161.160.87%530,000
Oct 9, 20241.151.171.131.151.15-257,527
Oct 8, 20241.191.191.141.151.15-1.71%187,644
Oct 7, 20241.211.211.121.171.17-1.68%428,900
Oct 4, 20241.191.201.181.191.19-210,803
Oct 3, 20241.221.221.181.191.19-1.65%182,349
Oct 2, 20241.201.281.191.211.21-1.63%197,400
Oct 1, 20241.251.271.201.231.23-3.91%395,611
Sep 30, 20241.251.321.231.281.280.79%404,600
Sep 27, 20241.221.281.171.271.271.60%384,439
Sep 26, 20241.261.291.221.251.25-0.79%351,319
Sep 25, 20241.201.261.171.261.265.00%481,433
Sep 24, 20241.231.231.161.201.20-282,900
Sep 23, 20241.171.201.161.201.200.84%194,900
Sep 20, 20241.221.231.161.191.19-0.83%530,200
Sep 19, 20241.201.241.191.201.202.56%262,358
Sep 18, 20241.231.241.161.171.17-3.31%362,749
Sep 17, 20241.201.251.191.211.21-3.97%232,800
Sep 16, 20241.281.281.231.261.26-0.79%174,400
Sep 13, 20241.271.301.251.271.27-0.78%211,116
Sep 12, 20241.281.311.251.281.282.40%228,900
Sep 11, 20241.211.281.191.251.251.63%252,728
Sep 10, 20241.171.261.171.231.233.36%262,230
Sep 9, 20241.181.211.141.191.19-240,402
Sep 6, 20241.261.261.171.191.19-5.56%312,468
Sep 5, 20241.251.291.231.261.26-210,700
Sep 4, 20241.251.321.241.261.260.80%456,137
Sep 3, 20241.341.341.241.251.25-3.85%275,334
Aug 30, 20241.301.331.261.301.301.56%294,800
Aug 29, 20241.301.301.251.281.281.59%166,300
Aug 28, 20241.281.311.261.261.26-2.33%181,940
Aug 27, 20241.391.421.281.291.29-9.79%263,236
Aug 26, 20241.341.471.311.431.437.52%506,011
Aug 23, 20241.261.341.261.331.333.91%292,423
Aug 22, 20241.331.331.281.281.28-1.54%157,700
Aug 21, 20241.261.311.261.301.302.36%120,100
Aug 20, 20241.321.321.251.271.27-2.31%197,700
Aug 19, 20241.301.321.261.301.304.00%241,025
Aug 16, 20241.231.281.231.251.251.63%190,200
Aug 15, 20241.271.301.181.231.23-0.81%545,513
Aug 14, 20241.271.271.231.241.24-3.13%221,923
Aug 13, 20241.221.281.201.281.284.07%296,206
Aug 12, 20241.281.311.211.231.23-6.11%223,274
Aug 9, 20241.291.311.221.311.31-4.38%927,106
Aug 8, 20241.351.441.351.371.37-1.44%366,700
Aug 7, 20241.421.471.361.391.39-1.42%347,300
Aug 6, 20241.401.451.361.411.416.82%252,900
Aug 5, 20241.261.351.251.321.32-2.94%597,400
Aug 2, 20241.431.451.341.361.36-6.21%462,600
Aug 1, 20241.521.531.401.451.45-5.23%572,449