FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
0.4813
-0.0506 (-9.51%)
At close: Jun 27, 2025, 4:00 PM
0.5100
+0.0287 (5.96%)
After-hours: Jun 27, 2025, 7:59 PM EDT
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.54 | 0.55 | 0.48 | 0.48 | 0.48 | -9.51% | 11,952,111 |
| Jun 26, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 2.54% | 1,750,206 |
| Jun 25, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -0.65% | 1,712,900 |
| Jun 24, 2025 | 0.57 | 0.57 | 0.51 | 0.52 | 0.52 | -6.92% | 2,620,548 |
| Jun 23, 2025 | 0.50 | 0.58 | 0.50 | 0.56 | 0.56 | 11.62% | 3,800,411 |
| Jun 20, 2025 | 0.58 | 0.59 | 0.50 | 0.50 | 0.50 | -9.67% | 3,021,081 |
| Jun 18, 2025 | 0.54 | 0.58 | 0.53 | 0.56 | 0.56 | 5.88% | 2,427,165 |
| Jun 17, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | 1.04% | 1,171,165 |
| Jun 16, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 0.97% | 1,725,308 |
| Jun 13, 2025 | 0.52 | 0.55 | 0.48 | 0.52 | 0.52 | -2.89% | 3,773,324 |
| Jun 12, 2025 | 0.55 | 0.56 | 0.51 | 0.53 | 0.53 | 3.37% | 2,594,563 |
| Jun 11, 2025 | 0.59 | 0.59 | 0.50 | 0.51 | 0.51 | -10.70% | 6,044,802 |
| Jun 10, 2025 | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | -10.69% | 5,887,593 |
| Jun 9, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 3.76% | 1,864,700 |
| Jun 6, 2025 | 0.61 | 0.64 | 0.59 | 0.62 | 0.62 | 0.68% | 1,742,204 |
| Jun 5, 2025 | 0.66 | 0.67 | 0.61 | 0.62 | 0.62 | -7.57% | 1,130,797 |
| Jun 4, 2025 | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | 3.43% | 1,039,482 |
| Jun 3, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -3.19% | 899,283 |
| Jun 2, 2025 | 0.61 | 0.67 | 0.60 | 0.67 | 0.67 | 11.01% | 1,688,758 |
| May 30, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.43% | 936,800 |
| May 29, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -2.42% | 1,520,497 |
| May 28, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -2.59% | 1,553,992 |
| May 27, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 2.16% | 1,165,315 |
| May 23, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -3.91% | 2,099,009 |
| May 22, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | 1.15% | 773,597 |
| May 21, 2025 | 0.67 | 0.69 | 0.64 | 0.64 | 0.64 | -4.56% | 1,075,374 |
| May 20, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | -2.13% | 1,576,395 |
| May 19, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -1.56% | 1,300,541 |
| May 16, 2025 | 0.69 | 0.71 | 0.64 | 0.70 | 0.70 | 2.55% | 2,066,347 |
| May 15, 2025 | 0.64 | 0.68 | 0.61 | 0.68 | 0.68 | 5.77% | 1,897,623 |
| May 14, 2025 | 0.66 | 0.67 | 0.61 | 0.65 | 0.65 | -2.12% | 1,792,029 |
| May 13, 2025 | 0.70 | 0.70 | 0.63 | 0.66 | 0.66 | 1.54% | 2,395,881 |
| May 12, 2025 | 0.70 | 0.71 | 0.64 | 0.65 | 0.65 | -2.59% | 2,063,395 |
| May 9, 2025 | 0.66 | 0.67 | 0.63 | 0.67 | 0.67 | 3.67% | 1,340,722 |
| May 8, 2025 | 0.62 | 0.69 | 0.62 | 0.64 | 0.64 | 1.93% | 1,334,679 |
| May 7, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | 0.56% | 886,193 |
| May 6, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | -0.76% | 720,934 |
| May 5, 2025 | 0.66 | 0.66 | 0.60 | 0.63 | 0.63 | -2.81% | 1,079,645 |
| May 2, 2025 | 0.63 | 0.67 | 0.62 | 0.65 | 0.65 | 5.03% | 1,244,651 |
| May 1, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | 2.16% | 1,387,764 |
| Apr 30, 2025 | 0.62 | 0.62 | 0.57 | 0.61 | 0.61 | 0.30% | 918,339 |
| Apr 29, 2025 | 0.64 | 0.65 | 0.59 | 0.61 | 0.61 | -5.19% | 1,768,116 |
| Apr 28, 2025 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | 0.47% | 807,944 |
| Apr 25, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -2.70% | 1,469,943 |
| Apr 24, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 9.59% | 893,404 |
| Apr 23, 2025 | 0.61 | 0.63 | 0.58 | 0.60 | 0.60 | 2.09% | 1,604,732 |
| Apr 22, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | 0.40% | 1,976,348 |
| Apr 21, 2025 | 0.62 | 0.63 | 0.56 | 0.58 | 0.58 | -6.27% | 1,659,674 |
| Apr 17, 2025 | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | -1.85% | 797,692 |
| Apr 16, 2025 | 0.65 | 0.66 | 0.60 | 0.63 | 0.63 | 1.87% | 1,996,538 |