FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
0.6603
-0.0070 (-1.05%)
May 12, 2025, 3:31 PM - Market open
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.70 | 0.71 | 0.65 | 0.65 | - | -2.82% | 1,366,323 |
| 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 |
| Apr 15, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -0.27% | 905,084 |
| Apr 14, 2025 | 0.68 | 0.70 | 0.60 | 0.62 | 0.62 | -7.18% | 1,969,700 |
| Apr 11, 2025 | 0.69 | 0.70 | 0.65 | 0.67 | 0.67 | 1.21% | 862,092 |
| Apr 10, 2025 | 0.74 | 0.75 | 0.66 | 0.66 | 0.66 | -10.28% | 881,838 |
| Apr 9, 2025 | 0.70 | 0.77 | 0.65 | 0.74 | 0.74 | 1.71% | 1,757,645 |
| Apr 8, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | 0.11% | 940,835 |
| Apr 7, 2025 | 0.63 | 0.76 | 0.61 | 0.72 | 0.72 | 2.13% | 1,354,659 |
| Apr 4, 2025 | 0.68 | 0.74 | 0.66 | 0.71 | 0.71 | -2.00% | 2,500,139 |
| Apr 3, 2025 | 0.75 | 0.77 | 0.72 | 0.72 | 0.72 | -8.66% | 1,724,891 |
| Apr 2, 2025 | 0.78 | 0.83 | 0.77 | 0.79 | 0.79 | 1.60% | 1,029,075 |
| Apr 1, 2025 | 0.80 | 0.83 | 0.78 | 0.78 | 0.78 | -3.48% | 1,308,384 |
| Mar 31, 2025 | 0.85 | 0.86 | 0.80 | 0.81 | 0.81 | -9.42% | 1,900,667 |
| Mar 28, 2025 | 0.88 | 0.91 | 0.83 | 0.89 | 0.89 | 0.34% | 1,381,049 |
| Mar 27, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -2.77% | 970,032 |
| Mar 26, 2025 | 0.97 | 0.98 | 0.90 | 0.91 | 0.91 | -5.93% | 1,354,440 |
| Mar 25, 2025 | 1.03 | 1.05 | 0.97 | 0.97 | 0.97 | -5.63% | 1,820,916 |
| Mar 24, 2025 | 1.01 | 1.08 | 1.01 | 1.03 | 1.03 | 5.16% | 1,928,291 |
| Mar 21, 2025 | 0.98 | 1.00 | 0.93 | 0.98 | 0.98 | -0.79% | 2,233,399 |
| Mar 20, 2025 | 1.00 | 1.03 | 0.97 | 0.99 | 0.99 | -2.25% | 1,025,070 |
| Mar 19, 2025 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.72% | 927,657 |
| Mar 18, 2025 | 1.04 | 1.08 | 0.98 | 0.99 | 0.99 | -5.44% | 2,271,473 |
| Mar 17, 2025 | 0.95 | 1.11 | 0.93 | 1.05 | 1.05 | 13.77% | 1,874,782 |
| Mar 14, 2025 | 0.95 | 0.98 | 0.80 | 0.92 | 0.92 | -4.38% | 4,663,810 |
| Mar 13, 2025 | 1.01 | 1.05 | 0.95 | 0.97 | 0.97 | -7.19% | 2,043,505 |
| Mar 12, 2025 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | 4.00% | 1,119,226 |
| Mar 11, 2025 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 1,520,408 |
| Mar 10, 2025 | 1.08 | 1.09 | 0.99 | 1.03 | 1.03 | -7.21% | 2,216,127 |
| Mar 7, 2025 | 1.05 | 1.11 | 1.01 | 1.11 | 1.11 | 2.78% | 2,429,132 |
| Mar 6, 2025 | 1.12 | 1.13 | 1.04 | 1.08 | 1.08 | -5.26% | 2,122,629 |
| Mar 5, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | - | 978,434 |
| Mar 4, 2025 | 1.08 | 1.20 | 1.08 | 1.14 | 1.14 | 0.88% | 2,386,909 |
| Mar 3, 2025 | 1.24 | 1.25 | 1.12 | 1.13 | 1.13 | -8.13% | 2,793,318 |