Skip to main content
FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
1.400
-0.100 (-6.67%)
At close: Feb 21, 2025, 4:00 PM
1.360
-0.040 (-2.86%)
After-hours: Feb 21, 2025, 7:59 PM EST

FiscalNote Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.551.561.431.501.50-5.66%3,355,827
Feb 19, 20251.751.751.581.591.59-9.66%4,049,043
Feb 18, 20251.771.871.721.761.765.39%4,756,809
Feb 14, 20251.991.991.581.671.67-13.47%6,740,415
Feb 13, 20252.002.031.801.931.933.76%6,745,661
Feb 12, 20251.762.011.711.861.86-0.53%8,320,857
Feb 11, 20251.701.981.591.871.8712.65%17,078,582
Feb 10, 20251.301.691.291.661.6629.69%10,409,432
Feb 7, 20251.281.351.261.281.28-4.48%1,521,752
Feb 6, 20251.351.411.291.341.34-1,830,125
Feb 5, 20251.281.351.231.341.344.69%2,362,935
Feb 4, 20251.211.301.181.281.288.47%1,872,464
Feb 3, 20251.201.231.131.181.18-5.60%2,574,841
Jan 31, 20251.271.321.221.251.25-0.79%1,767,374
Jan 30, 20251.341.361.221.261.26-3.82%3,169,496
Jan 29, 20251.381.431.261.311.31-7.09%2,966,604
Jan 28, 20251.381.511.341.411.410.71%6,897,219
Jan 27, 20251.321.501.251.401.402.19%7,441,329
Jan 24, 20251.451.501.341.371.37-5.52%2,937,155
Jan 23, 20251.591.591.401.451.45-8.23%4,075,753
Jan 22, 20251.381.601.381.581.5815.33%8,043,894
Jan 21, 20251.361.541.251.371.377.87%10,055,224
Jan 17, 20251.291.331.251.271.272.42%2,509,267
Jan 16, 20251.351.351.211.241.24-8.15%2,319,451
Jan 15, 20251.251.371.201.351.357.14%4,747,867
Jan 14, 20251.251.261.161.261.265.00%1,914,687
Jan 13, 20251.231.251.151.201.20-8.40%2,110,270
Jan 10, 20251.161.311.151.311.3111.97%3,044,483
Jan 8, 20251.281.301.151.171.17-12.03%4,800,935
Jan 7, 20251.451.521.301.331.33-2.92%6,234,232
Jan 6, 20251.281.461.231.371.379.60%7,737,823
Jan 3, 20251.031.321.011.251.2520.19%9,186,366
Jan 2, 20251.071.120.981.041.04-2.80%2,503,154
Dec 31, 20241.161.171.051.071.07-6.96%3,126,841
Dec 30, 20241.201.211.151.151.150.88%4,241,730
Dec 27, 20241.251.281.101.141.14-5.00%3,758,211
Dec 26, 20241.171.211.131.201.202.56%2,106,290
Dec 24, 20241.181.211.111.171.17-2.50%977,372
Dec 23, 20241.221.231.121.201.208.11%2,403,972
Dec 20, 20241.091.171.051.111.115.71%3,067,761
Dec 19, 20241.361.371.001.051.05-11.76%4,463,745
Dec 18, 20241.131.541.111.191.1913.33%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%3,094,288
Dec 13, 20240.921.100.881.081.0819.95%2,768,051
Dec 12, 20240.800.960.800.900.9011.16%1,849,209
Dec 11, 20240.820.850.800.810.81-2.17%624,777
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%996,397
Dec 4, 20240.950.990.910.960.962.07%918,574
Dec 3, 20240.991.040.930.940.94-10.43%1,036,492
Dec 2, 20241.001.100.901.051.0520.00%2,356,474
Nov 29, 20240.930.930.870.880.88-2.19%269,237
Nov 27, 20240.860.910.850.890.895.72%260,270
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%873,267
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