Skip to main content
FiscalNote Holdings, Inc. (NOTE)
OTCMKTS · Delayed Price · Currency is USD
0.205
-0.025 (-10.87%)
At close: Apr 28, 2026

FiscalNote Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.240.200.210.21-10.87%420,718
Apr 27, 20260.230.270.220.230.23-3.16%283,229
Apr 24, 20260.240.250.220.240.243.26%157,426
Apr 23, 20260.300.300.220.230.23-20.14%257,492
Apr 22, 20260.300.300.280.290.29-4.00%158,413
Apr 21, 20260.260.310.250.300.3010.29%135,452
Apr 20, 20260.260.270.240.270.275.43%97,393
Apr 17, 20260.250.260.230.260.264.88%112,242
Apr 16, 20260.240.250.220.250.255.22%112,431
Apr 15, 20260.270.270.200.230.2311.33%291,143
Apr 14, 20260.190.270.180.210.2113.51%355,171
Apr 13, 20260.180.200.160.190.19-2.63%601,609
Apr 10, 20260.230.230.180.190.19-13.64%480,106
Apr 9, 20260.210.260.180.220.22-8.18%226,767
Apr 8, 20260.260.260.210.240.24-7.49%381,687
Apr 7, 20260.250.260.250.260.262.78%49,960
Apr 6, 20260.250.290.250.250.250.76%260,408
Apr 2, 20260.310.310.250.250.25-3.81%472,424
Apr 1, 20260.260.280.260.260.261.96%161,019
Mar 31, 20260.270.320.250.260.262.00%236,460
Mar 30, 20260.240.300.240.250.254.17%1,075,068
Mar 27, 20260.220.340.160.240.249.09%1,393,168
Mar 26, 20260.110.600.110.220.22-58.57%1,052,162
Mar 25, 20260.830.850.490.530.53-24.45%7,034,202
Mar 24, 20260.800.800.700.700.70-9.91%391,799
Mar 23, 20260.870.870.760.780.78-0.78%285,392
Mar 20, 20260.900.920.740.790.79-14.83%778,421
Mar 19, 20260.910.960.900.920.92-2.83%182,784
Mar 18, 20260.971.000.930.950.95-4.24%213,095
Mar 17, 20261.031.040.960.990.990.54%169,748
Mar 16, 20260.991.040.950.990.991.94%331,598
Mar 13, 20261.021.030.960.970.97-1.92%96,722
Mar 12, 20261.021.020.980.990.99-3.25%167,015
Mar 11, 20261.001.030.981.021.023.17%197,488
Mar 10, 20261.021.050.990.990.99-3.07%225,160
Mar 9, 20260.981.020.911.021.026.25%278,945
Mar 6, 20261.001.040.940.960.96-4.00%273,021
Mar 5, 20261.031.071.001.001.00-0.99%284,297
Mar 4, 20261.041.041.001.011.01-0.98%213,389
Mar 3, 20261.031.060.991.021.02-8.11%314,231
Mar 2, 20261.061.161.041.111.113.74%237,503
Feb 27, 20261.091.121.011.071.07-6.14%521,738
Feb 26, 20261.101.151.041.141.147.55%269,751
Feb 25, 20261.171.231.041.061.06-5.36%1,153,077
Feb 24, 20261.091.141.061.121.125.66%227,645
Feb 23, 20261.211.231.051.061.06-12.40%644,547
Feb 20, 20261.231.341.161.211.21-4.72%605,926
Feb 19, 20261.151.321.101.271.279.48%851,821
Feb 18, 20260.951.200.921.161.1622.11%1,403,026
Feb 17, 20260.910.950.850.950.953.44%422,247
Feb 13, 20260.880.950.870.920.924.35%930,341
Feb 12, 20260.950.950.800.880.88-23.47%12,494,670
Feb 11, 20261.241.251.131.151.15-5.74%64,626
Feb 10, 20261.261.281.201.221.22-115,300
Feb 9, 20261.161.291.151.221.225.17%299,900
Feb 6, 20261.001.181.001.161.1616.00%294,190
Feb 5, 20261.121.121.001.001.00-9.91%373,492
Feb 4, 20261.141.141.091.111.11-2.63%181,491
Feb 3, 20261.261.361.111.141.14-8.80%428,675
Feb 2, 20261.201.331.201.251.254.17%192,118
Jan 30, 20261.291.301.171.201.20-8.40%375,694
Jan 29, 20261.411.431.271.311.31-6.43%218,977
Jan 28, 20261.481.481.381.401.40-4.11%131,560
Jan 27, 20261.461.481.421.461.462.10%166,812
Jan 26, 20261.551.561.431.431.43-8.33%249,528
Jan 23, 20261.651.651.531.561.56-4.29%191,508
Jan 22, 20261.711.761.621.631.63-3.55%275,220
Jan 21, 20261.581.721.501.691.697.64%320,247
Jan 20, 20261.631.691.511.571.57-3.68%247,981
Jan 16, 20261.691.701.581.631.63-1.21%230,842
Jan 15, 20261.661.791.641.651.65-397,037
Jan 14, 20261.621.681.571.651.655.10%355,679
Jan 13, 20261.581.671.511.571.570.64%229,460
Jan 12, 20261.581.621.461.561.56-0.64%259,032
Jan 9, 20261.701.711.571.571.57-5.42%273,568
Jan 8, 20261.711.741.641.661.66-2.35%143,764
Jan 7, 20261.771.771.671.701.70-2.86%215,456
Jan 6, 20261.731.781.661.751.752.94%155,038
Jan 5, 20261.641.831.591.701.706.92%400,442
Jan 2, 20261.491.661.461.591.598.16%139,070
Dec 31, 20251.481.551.411.471.47-3.92%299,362
Dec 30, 20251.491.561.431.531.532.68%348,458
Dec 29, 20251.531.601.451.491.49-5.10%475,008
Dec 26, 20251.671.681.531.571.57-5.99%309,397
Dec 24, 20251.671.701.641.671.67-0.60%170,304
Dec 23, 20251.651.721.631.681.68-0.59%266,656
Dec 22, 20251.901.911.651.691.69-8.15%522,997
Dec 19, 20251.731.941.691.841.846.98%224,632
Dec 18, 20251.721.781.611.721.723.61%261,053
Dec 17, 20251.671.751.651.661.66-154,865
Dec 16, 20251.621.701.601.661.662.47%142,712
Dec 15, 20251.761.761.611.621.62-7.43%224,195
Dec 12, 20251.891.941.751.751.75-5.41%243,684
Dec 11, 20251.851.911.801.851.85-169,125
Dec 10, 20251.901.921.831.851.85-2.63%229,822
Dec 9, 20251.902.001.851.901.901.60%267,806
Dec 8, 20252.002.041.871.871.87-6.03%281,560
Dec 5, 20252.102.151.941.991.99-5.24%255,848
Dec 4, 20252.042.131.952.102.104.48%320,965
Dec 3, 20252.022.071.882.012.01-0.99%315,763