FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
0.5220
-0.0162 (-3.01%)
At close: Aug 15, 2025, 4:00 PM
0.5187
-0.0033 (-0.63%)
After-hours: Aug 15, 2025, 7:50 PM EDT
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -3.01% | 1,497,040 |
| Aug 14, 2025 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | -1.16% | 1,977,645 |
| Aug 13, 2025 | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -2.00% | 2,971,645 |
| Aug 12, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | - | 1,446,318 |
| Aug 11, 2025 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -2.97% | 1,199,237 |
| Aug 8, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | -9.17% | 3,144,261 |
| Aug 7, 2025 | 0.66 | 0.68 | 0.62 | 0.63 | 0.63 | -2.51% | 4,743,340 |
| Aug 6, 2025 | 0.63 | 0.68 | 0.62 | 0.65 | 0.65 | 4.80% | 3,422,749 |
| Aug 5, 2025 | 0.62 | 0.63 | 0.58 | 0.62 | 0.62 | 1.82% | 1,799,299 |
| Aug 4, 2025 | 0.60 | 0.62 | 0.55 | 0.61 | 0.61 | 7.81% | 2,967,167 |
| Aug 1, 2025 | 0.56 | 0.58 | 0.53 | 0.56 | 0.56 | -0.78% | 1,924,657 |
| Jul 31, 2025 | 0.59 | 0.60 | 0.55 | 0.57 | 0.57 | 0.18% | 1,153,328 |
| Jul 30, 2025 | 0.57 | 0.64 | 0.54 | 0.57 | 0.57 | -2.95% | 3,154,009 |
| Jul 29, 2025 | 0.65 | 0.70 | 0.55 | 0.58 | 0.58 | -26.18% | 10,141,073 |
| Jul 28, 2025 | 0.78 | 0.83 | 0.76 | 0.79 | 0.79 | 1.32% | 1,839,731 |
| Jul 25, 2025 | 0.77 | 0.78 | 0.73 | 0.78 | 0.78 | 4.62% | 1,802,511 |
| Jul 24, 2025 | 0.79 | 0.84 | 0.74 | 0.74 | 0.74 | -5.76% | 2,973,191 |
| Jul 23, 2025 | 0.84 | 0.85 | 0.79 | 0.79 | 0.79 | -5.17% | 1,692,967 |
| Jul 22, 2025 | 0.72 | 0.84 | 0.72 | 0.83 | 0.83 | 10.56% | 2,821,687 |
| Jul 21, 2025 | 0.75 | 0.84 | 0.72 | 0.75 | 0.75 | 5.65% | 5,675,467 |
| Jul 18, 2025 | 0.67 | 0.74 | 0.67 | 0.71 | 0.71 | 9.72% | 3,054,564 |
| Jul 17, 2025 | 0.66 | 0.72 | 0.64 | 0.65 | 0.65 | 0.42% | 4,306,766 |
| Jul 16, 2025 | 0.62 | 0.66 | 0.61 | 0.65 | 0.65 | 3.77% | 1,636,287 |
| Jul 15, 2025 | 0.68 | 0.70 | 0.61 | 0.62 | 0.62 | -7.12% | 2,424,930 |
| Jul 14, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -2.81% | 1,531,645 |
| Jul 11, 2025 | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | -4.57% | 2,007,592 |
| Jul 10, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | 1.60% | 1,353,500 |
| Jul 9, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -2.21% | 1,756,413 |
| Jul 8, 2025 | 0.72 | 0.75 | 0.70 | 0.73 | 0.73 | 2.07% | 1,657,412 |
| Jul 7, 2025 | 0.78 | 0.78 | 0.66 | 0.71 | 0.71 | -4.79% | 3,896,123 |
| Jul 3, 2025 | 0.75 | 0.84 | 0.73 | 0.75 | 0.75 | 5.72% | 7,668,570 |
| Jul 2, 2025 | 0.63 | 0.73 | 0.63 | 0.71 | 0.71 | 14.99% | 5,633,102 |
| Jul 1, 2025 | 0.54 | 0.63 | 0.54 | 0.62 | 0.62 | 15.01% | 5,890,987 |
| Jun 30, 2025 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 11.45% | 2,663,600 |
| 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 |