FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
0.844
+0.054 (6.89%)
Nov 21, 2024, 12:29 PM EST - Market open

FiscalNote Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%873,267
Oct 25, 20241.121.121.061.071.07-2.73%230,443
Oct 24, 20241.131.150.891.101.10-3.51%1,358,455
Oct 23, 20241.181.181.131.141.14-2.56%369,091
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%240,770
Oct 17, 20241.171.181.131.161.16-158,474
Oct 16, 20241.191.191.131.161.16-171,006
Oct 15, 20241.191.191.151.161.16-229,855
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%529,950
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%428,866
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%197,373
Oct 1, 20241.251.271.201.231.23-3.91%395,611
Sep 30, 20241.251.321.231.281.280.79%404,580
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, 20241.231.231.161.201.20-282,882
Sep 23, 20241.171.201.161.201.200.84%194,877
Sep 20, 20241.221.231.161.191.19-0.83%530,184
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%232,772
Sep 16, 20241.281.281.231.261.26-0.79%174,399
Sep 13, 20241.271.301.251.271.27-0.78%211,116
Sep 12, 20241.281.311.251.281.282.40%228,868
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, 20241.251.291.231.261.26-210,687
Sep 4, 20241.251.321.241.261.260.80%455,987
Sep 3, 20241.341.341.241.251.25-3.85%275,334
Aug 30, 20241.301.331.261.301.301.56%294,754
Aug 29, 20241.301.301.251.281.281.59%166,261
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%157,697
Aug 21, 20241.261.311.261.301.302.36%120,055
Aug 20, 20241.321.321.251.271.27-2.31%197,665
Aug 19, 20241.301.321.261.301.304.00%241,025
Aug 16, 20241.231.281.231.251.251.63%190,189
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%366,698
Aug 7, 20241.421.471.361.391.39-1.42%347,280
Aug 6, 20241.401.451.361.411.416.82%252,858
Aug 5, 20241.261.351.261.321.32-2.94%597,360
Aug 2, 20241.431.451.341.361.36-6.21%462,563
Aug 1, 20241.521.531.401.451.45-5.23%572,449
Jul 31, 20241.601.631.521.531.53-4.38%551,626
Jul 30, 20241.741.741.581.601.60-6.98%552,186
Jul 29, 20241.801.841.691.721.72-5.49%662,507
Jul 26, 20241.951.951.801.821.82-2.67%272,261
Jul 25, 20241.751.901.741.871.875.06%418,361
Jul 24, 20241.901.921.781.781.78-6.32%302,578
Jul 23, 20241.841.911.811.901.902.15%456,648
Jul 22, 20241.911.911.791.861.861.09%286,728
Jul 19, 20241.791.901.791.841.841.10%261,294
Jul 18, 20241.941.981.811.821.82-7.61%425,588
Jul 17, 20241.982.071.931.971.97-2.48%605,389
Jul 16, 20241.882.021.822.022.027.45%622,363
Jul 15, 20241.911.941.831.881.88-2.08%420,955
Jul 12, 20241.982.031.891.921.92-1.54%502,260
Jul 11, 20241.842.031.841.951.955.98%1,067,956
Jul 10, 20241.791.861.741.841.843.37%515,139
Jul 9, 20241.761.831.721.781.78-0.56%611,807
Jul 8, 20241.861.891.751.791.79-2.72%910,445
Jul 5, 20241.661.861.581.841.8410.18%1,189,166
Jul 3, 20241.451.671.451.671.6713.61%1,975,449
Jul 2, 20241.411.471.371.471.474.26%1,510,752