FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
4.010
-0.090 (-2.20%)
At close: Nov 3, 2025, 4:00 PM EST
4.120
+0.110 (2.74%)
After-hours: Nov 3, 2025, 7:09 PM EST
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.09 | 4.19 | 4.01 | 4.01 | 4.01 | -2.20% | 158,335 |
| Oct 31, 2025 | 4.00 | 4.16 | 3.93 | 4.10 | 4.10 | 2.76% | 137,846 |
| Oct 30, 2025 | 3.99 | 4.15 | 3.92 | 3.99 | 3.99 | -0.25% | 190,119 |
| Oct 29, 2025 | 4.14 | 4.24 | 3.98 | 4.00 | 4.00 | -3.61% | 226,294 |
| Oct 28, 2025 | 4.30 | 4.38 | 4.09 | 4.15 | 4.15 | -3.49% | 168,239 |
| Oct 27, 2025 | 4.38 | 4.48 | 4.25 | 4.30 | 4.30 | -1.60% | 114,878 |
| Oct 24, 2025 | 4.48 | 4.54 | 4.35 | 4.37 | 4.37 | -1.80% | 200,517 |
| Oct 23, 2025 | 4.27 | 4.47 | 4.27 | 4.45 | 4.45 | 4.95% | 192,644 |
| Oct 22, 2025 | 4.50 | 4.50 | 4.15 | 4.24 | 4.24 | -5.57% | 190,870 |
| Oct 21, 2025 | 4.46 | 4.63 | 4.36 | 4.49 | 4.49 | 0.90% | 131,771 |
| Oct 20, 2025 | 4.37 | 4.48 | 4.32 | 4.45 | 4.45 | 4.71% | 187,074 |
| Oct 17, 2025 | 4.34 | 4.42 | 4.20 | 4.25 | 4.25 | -3.19% | 252,235 |
| Oct 16, 2025 | 4.68 | 4.77 | 4.36 | 4.39 | 4.39 | -6.00% | 371,353 |
| Oct 15, 2025 | 4.96 | 5.08 | 4.60 | 4.67 | 4.67 | -1.27% | 250,050 |
| Oct 14, 2025 | 4.54 | 4.88 | 4.45 | 4.73 | 4.73 | 2.60% | 242,475 |
| Oct 13, 2025 | 4.85 | 4.85 | 4.59 | 4.61 | 4.61 | -1.07% | 281,235 |
| Oct 10, 2025 | 4.93 | 5.00 | 4.64 | 4.66 | 4.66 | -5.48% | 365,254 |
| Oct 9, 2025 | 5.32 | 5.39 | 4.87 | 4.93 | 4.93 | -6.81% | 345,431 |
| Oct 8, 2025 | 5.10 | 5.50 | 5.10 | 5.29 | 5.29 | 4.75% | 263,510 |
| Oct 7, 2025 | 5.20 | 5.40 | 4.99 | 5.05 | 5.05 | -1.75% | 272,573 |
| Oct 6, 2025 | 5.30 | 5.39 | 4.90 | 5.14 | 5.14 | -0.39% | 355,989 |
| Oct 3, 2025 | 5.09 | 5.56 | 4.97 | 5.16 | 5.16 | 3.82% | 508,642 |
| Oct 2, 2025 | 4.73 | 4.99 | 4.73 | 4.97 | 4.97 | 6.20% | 229,524 |
| Oct 1, 2025 | 4.56 | 4.81 | 4.55 | 4.68 | 4.68 | 1.08% | 132,646 |
| Sep 30, 2025 | 4.65 | 4.71 | 4.45 | 4.63 | 4.63 | -0.64% | 140,357 |
| Sep 29, 2025 | 4.59 | 4.73 | 4.56 | 4.66 | 4.66 | 2.42% | 143,642 |
| Sep 26, 2025 | 4.70 | 4.83 | 4.53 | 4.55 | 4.55 | -2.99% | 135,778 |
| Sep 25, 2025 | 4.85 | 4.89 | 4.61 | 4.69 | 4.69 | -4.09% | 267,914 |
| Sep 24, 2025 | 4.95 | 5.10 | 4.81 | 4.89 | 4.89 | -1.21% | 294,402 |
| Sep 23, 2025 | 5.22 | 5.22 | 4.85 | 4.95 | 4.95 | -2.75% | 372,942 |
| Sep 22, 2025 | 4.50 | 5.14 | 4.46 | 5.09 | 5.09 | 15.95% | 537,824 |
| Sep 19, 2025 | 4.56 | 4.70 | 4.38 | 4.39 | 4.39 | -3.09% | 329,564 |
| Sep 18, 2025 | 4.49 | 4.78 | 4.49 | 4.53 | 4.53 | 2.95% | 274,065 |
| Sep 17, 2025 | 4.32 | 4.69 | 4.32 | 4.40 | 4.40 | 1.15% | 164,024 |
| Sep 16, 2025 | 4.35 | 4.42 | 4.19 | 4.35 | 4.35 | -0.91% | 117,186 |
| Sep 15, 2025 | 4.64 | 4.69 | 4.26 | 4.39 | 4.39 | -3.94% | 302,782 |
| Sep 12, 2025 | 4.94 | 5.05 | 4.42 | 4.57 | 4.57 | -10.39% | 377,921 |
| Sep 11, 2025 | 5.20 | 5.25 | 5.04 | 5.10 | 5.10 | 0.39% | 256,162 |
| Sep 10, 2025 | 4.75 | 5.48 | 4.69 | 5.08 | 5.08 | 7.40% | 546,158 |
| Sep 9, 2025 | 4.50 | 4.89 | 4.41 | 4.73 | 4.73 | 6.29% | 299,533 |
| Sep 8, 2025 | 4.06 | 4.54 | 4.05 | 4.45 | 4.45 | 8.80% | 353,509 |
| Sep 5, 2025 | 4.00 | 4.20 | 3.80 | 4.09 | 4.09 | 2.25% | 351,507 |
| Sep 4, 2025 | 4.58 | 4.65 | 3.83 | 4.00 | 4.00 | -13.23% | 556,423 |
| Sep 3, 2025 | 5.14 | 5.40 | 4.60 | 4.61 | 4.61 | -9.07% | 277,991 |
| Sep 2, 2025 | 4.82 | 5.59 | 4.57 | 5.07 | 5.07 | -0.55% | 439,230 |
| Aug 29, 2025 | 4.99 | 5.22 | 4.84 | 5.10 | 5.10 | 0.91% | 178,118 |
| Aug 28, 2025 | 5.28 | 5.33 | 4.92 | 5.05 | 5.05 | -2.34% | 250,122 |
| Aug 27, 2025 | 5.04 | 5.63 | 4.86 | 5.17 | 5.17 | 2.62% | 488,639 |
| Aug 26, 2025 | 5.16 | 5.31 | 4.86 | 5.04 | 5.04 | -2.98% | 459,775 |
| Aug 25, 2025 | 5.28 | 5.52 | 4.93 | 5.20 | 5.20 | -15.81% | 816,618 |