FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
2.040
-0.150 (-6.85%)
Dec 2, 2025, 2:40 PM EST - Market open
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2.21 | 2.37 | 2.07 | 2.14 | - | -2.28% | 95,077 |
| Dec 1, 2025 | 2.38 | 2.40 | 2.15 | 2.19 | 2.19 | -6.81% | 215,163 |
| Nov 28, 2025 | 2.36 | 2.40 | 2.23 | 2.35 | 2.35 | 3.52% | 141,060 |
| Nov 26, 2025 | 2.22 | 2.30 | 2.20 | 2.27 | 2.27 | 2.25% | 103,637 |
| Nov 25, 2025 | 2.09 | 2.24 | 2.08 | 2.22 | 2.22 | 6.73% | 159,859 |
| Nov 24, 2025 | 2.07 | 2.14 | 1.98 | 2.08 | 2.08 | 4.00% | 205,421 |
| Nov 21, 2025 | 2.01 | 2.08 | 1.91 | 2.00 | 2.00 | -0.50% | 160,379 |
| Nov 20, 2025 | 2.20 | 2.30 | 1.98 | 2.01 | 2.01 | -5.63% | 196,527 |
| Nov 19, 2025 | 2.25 | 2.32 | 2.08 | 2.13 | 2.13 | -4.91% | 169,984 |
| Nov 18, 2025 | 2.39 | 2.41 | 2.05 | 2.24 | 2.24 | -5.88% | 478,521 |
| Nov 17, 2025 | 2.50 | 2.59 | 2.34 | 2.38 | 2.38 | -6.30% | 265,424 |
| Nov 14, 2025 | 2.52 | 2.63 | 2.42 | 2.54 | 2.54 | 0.40% | 278,882 |
| Nov 13, 2025 | 2.63 | 2.70 | 2.46 | 2.53 | 2.53 | -6.99% | 280,854 |
| Nov 12, 2025 | 2.76 | 2.83 | 2.67 | 2.72 | 2.72 | -1.45% | 211,534 |
| Nov 11, 2025 | 3.01 | 3.05 | 2.71 | 2.76 | 2.76 | -8.31% | 278,084 |
| Nov 10, 2025 | 3.25 | 3.28 | 2.93 | 3.01 | 3.01 | -1.63% | 138,597 |
| Nov 7, 2025 | 2.71 | 3.12 | 2.50 | 3.06 | 3.06 | 2.00% | 468,835 |
| Nov 6, 2025 | 3.44 | 3.49 | 2.96 | 3.00 | 3.00 | -9.37% | 339,284 |
| Nov 5, 2025 | 3.57 | 3.74 | 3.22 | 3.31 | 3.31 | -10.78% | 456,629 |
| Nov 4, 2025 | 3.93 | 3.93 | 3.59 | 3.71 | 3.71 | -7.48% | 254,602 |
| Nov 3, 2025 | 4.09 | 4.19 | 4.01 | 4.01 | 4.01 | -2.20% | 158,648 |
| 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 |