Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.540.550.480.480.48-9.51%11,952,111
Jun 26, 20250.520.540.510.530.532.54%1,750,206
Jun 25, 20250.520.540.510.520.52-0.65%1,712,900
Jun 24, 20250.570.570.510.520.52-6.92%2,620,548
Jun 23, 20250.500.580.500.560.5611.62%3,800,411
Jun 20, 20250.580.590.500.500.50-9.67%3,021,081
Jun 18, 20250.540.580.530.560.565.88%2,427,165
Jun 17, 20250.530.530.500.530.531.04%1,171,165
Jun 16, 20250.510.540.500.520.520.97%1,725,308
Jun 13, 20250.520.550.480.520.52-2.89%3,773,324
Jun 12, 20250.550.560.510.530.533.37%2,594,563
Jun 11, 20250.590.590.500.510.51-10.70%6,044,802
Jun 10, 20250.650.650.570.570.57-10.69%5,887,593
Jun 9, 20250.620.640.600.640.643.76%1,864,700
Jun 6, 20250.610.640.590.620.620.68%1,742,204
Jun 5, 20250.660.670.610.620.62-7.57%1,130,797
Jun 4, 20250.630.670.620.670.673.43%1,039,482
Jun 3, 20250.650.660.620.640.64-3.19%899,283
Jun 2, 20250.610.670.600.670.6711.01%1,688,758
May 30, 20250.600.610.590.600.60-1.43%936,800
May 29, 20250.620.630.600.610.61-2.42%1,520,497
May 28, 20250.640.650.610.620.62-2.59%1,553,992
May 27, 20250.630.650.610.640.642.16%1,165,315
May 23, 20250.660.660.620.630.63-3.91%2,099,009
May 22, 20250.660.660.620.650.651.15%773,597
May 21, 20250.670.690.640.640.64-4.56%1,075,374
May 20, 20250.680.700.650.680.68-2.13%1,576,395
May 19, 20250.700.710.670.690.69-1.56%1,300,541
May 16, 20250.690.710.640.700.702.55%2,066,347
May 15, 20250.640.680.610.680.685.77%1,897,623
May 14, 20250.660.670.610.650.65-2.12%1,792,029
May 13, 20250.700.700.630.660.661.54%2,395,881
May 12, 20250.700.710.640.650.65-2.59%2,063,395
May 9, 20250.660.670.630.670.673.67%1,340,722
May 8, 20250.620.690.620.640.641.93%1,334,679
May 7, 20250.630.640.610.630.630.56%886,193
May 6, 20250.620.630.600.630.63-0.76%720,934
May 5, 20250.660.660.600.630.63-2.81%1,079,645
May 2, 20250.630.670.620.650.655.03%1,244,651
May 1, 20250.620.640.600.620.622.16%1,387,764
Apr 30, 20250.620.620.570.610.610.30%918,339
Apr 29, 20250.640.650.590.610.61-5.19%1,768,116
Apr 28, 20250.650.670.630.640.640.47%807,944
Apr 25, 20250.670.670.620.640.64-2.70%1,469,943
Apr 24, 20250.600.650.600.650.659.59%893,404
Apr 23, 20250.610.630.580.600.602.09%1,604,732
Apr 22, 20250.590.600.570.580.580.40%1,976,348
Apr 21, 20250.620.630.560.580.58-6.27%1,659,674
Apr 17, 20250.620.650.610.620.62-1.85%797,692
Apr 16, 20250.650.660.600.630.631.87%1,996,538