FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
1.000
-0.010 (-0.99%)
At close: Mar 5, 2026, 4:00 PM EST
1.010
+0.010 (1.00%)
After-hours: Mar 5, 2026, 4:26 PM EST
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.01 | 1.06 | 1.01 | 1.01 | - | - | 279,391 |
| Mar 4, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 210,390 |
| Mar 3, 2026 | 1.03 | 1.06 | 0.99 | 1.02 | 1.02 | -8.11% | 311,818 |
| Mar 2, 2026 | 1.06 | 1.16 | 1.04 | 1.11 | 1.11 | 3.74% | 234,082 |
| Feb 27, 2026 | 1.09 | 1.12 | 1.01 | 1.07 | 1.07 | -6.14% | 519,992 |
| Feb 26, 2026 | 1.10 | 1.15 | 1.04 | 1.14 | 1.14 | 7.55% | 268,541 |
| Feb 25, 2026 | 1.17 | 1.23 | 1.04 | 1.06 | 1.06 | -5.36% | 1,130,002 |
| Feb 24, 2026 | 1.09 | 1.14 | 1.06 | 1.12 | 1.12 | 5.66% | 226,666 |
| Feb 23, 2026 | 1.21 | 1.23 | 1.05 | 1.06 | 1.06 | -12.40% | 636,153 |
| Feb 20, 2026 | 1.23 | 1.34 | 1.16 | 1.21 | 1.21 | -4.72% | 591,628 |
| Feb 19, 2026 | 1.15 | 1.32 | 1.10 | 1.27 | 1.27 | 9.48% | 827,754 |
| Feb 18, 2026 | 0.95 | 1.20 | 0.92 | 1.16 | 1.16 | 22.11% | 1,377,760 |
| Feb 17, 2026 | 0.91 | 0.95 | 0.85 | 0.95 | 0.95 | 3.44% | 414,198 |
| Feb 13, 2026 | 0.88 | 0.95 | 0.87 | 0.92 | 0.92 | 4.35% | 926,140 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.80 | 0.88 | 0.88 | -23.47% | 12,353,315 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.13 | 1.15 | 1.15 | -5.74% | 64,624 |
| Feb 10, 2026 | 1.26 | 1.28 | 1.20 | 1.22 | 1.22 | - | 115,300 |
| Feb 9, 2026 | 1.16 | 1.29 | 1.15 | 1.22 | 1.22 | 5.17% | 297,868 |
| Feb 6, 2026 | 1.00 | 1.18 | 1.00 | 1.16 | 1.16 | 16.00% | 292,249 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -9.91% | 369,738 |
| Feb 4, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -2.63% | 178,481 |
| Feb 3, 2026 | 1.26 | 1.36 | 1.11 | 1.14 | 1.14 | -8.80% | 428,392 |
| Feb 2, 2026 | 1.20 | 1.33 | 1.20 | 1.25 | 1.25 | 4.17% | 190,728 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.17 | 1.20 | 1.20 | -8.40% | 367,580 |
| Jan 29, 2026 | 1.41 | 1.43 | 1.27 | 1.31 | 1.31 | -6.43% | 218,755 |
| Jan 28, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -4.11% | 130,630 |
| Jan 27, 2026 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 164,596 |
| Jan 26, 2026 | 1.55 | 1.56 | 1.43 | 1.43 | 1.43 | -8.33% | 247,071 |
| Jan 23, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.56 | -4.29% | 184,506 |
| Jan 22, 2026 | 1.71 | 1.76 | 1.62 | 1.63 | 1.63 | -3.55% | 272,198 |
| Jan 21, 2026 | 1.58 | 1.72 | 1.50 | 1.69 | 1.69 | 7.64% | 320,222 |
| Jan 20, 2026 | 1.63 | 1.69 | 1.51 | 1.57 | 1.57 | -3.68% | 246,875 |
| Jan 16, 2026 | 1.69 | 1.70 | 1.58 | 1.63 | 1.63 | -1.21% | 229,742 |
| Jan 15, 2026 | 1.66 | 1.79 | 1.64 | 1.65 | 1.65 | - | 395,286 |
| Jan 14, 2026 | 1.62 | 1.68 | 1.57 | 1.65 | 1.65 | 5.10% | 355,308 |
| Jan 13, 2026 | 1.58 | 1.67 | 1.51 | 1.57 | 1.57 | 0.64% | 229,259 |
| Jan 12, 2026 | 1.58 | 1.62 | 1.46 | 1.56 | 1.56 | -0.64% | 257,490 |
| Jan 9, 2026 | 1.70 | 1.71 | 1.57 | 1.57 | 1.57 | -5.42% | 265,713 |
| Jan 8, 2026 | 1.71 | 1.74 | 1.64 | 1.66 | 1.66 | -2.35% | 143,639 |
| Jan 7, 2026 | 1.77 | 1.77 | 1.67 | 1.70 | 1.70 | -2.86% | 215,240 |
| Jan 6, 2026 | 1.73 | 1.78 | 1.66 | 1.75 | 1.75 | 2.94% | 154,573 |
| Jan 5, 2026 | 1.64 | 1.83 | 1.59 | 1.70 | 1.70 | 6.92% | 399,710 |
| Jan 2, 2026 | 1.49 | 1.66 | 1.46 | 1.59 | 1.59 | 8.16% | 138,796 |
| Dec 31, 2025 | 1.48 | 1.55 | 1.41 | 1.47 | 1.47 | -3.92% | 291,764 |
| Dec 30, 2025 | 1.49 | 1.56 | 1.43 | 1.53 | 1.53 | 2.68% | 345,613 |
| Dec 29, 2025 | 1.53 | 1.60 | 1.45 | 1.49 | 1.49 | -5.10% | 471,080 |
| Dec 26, 2025 | 1.67 | 1.68 | 1.53 | 1.57 | 1.57 | -5.99% | 309,225 |
| Dec 24, 2025 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 170,054 |
| Dec 23, 2025 | 1.65 | 1.72 | 1.63 | 1.68 | 1.68 | -0.59% | 261,367 |
| Dec 22, 2025 | 1.90 | 1.91 | 1.65 | 1.69 | 1.69 | -8.15% | 521,804 |
| Dec 19, 2025 | 1.73 | 1.94 | 1.69 | 1.84 | 1.84 | 6.98% | 223,966 |
| Dec 18, 2025 | 1.72 | 1.78 | 1.61 | 1.72 | 1.72 | 3.61% | 261,053 |
| Dec 17, 2025 | 1.67 | 1.75 | 1.65 | 1.66 | 1.66 | - | 154,865 |
| Dec 16, 2025 | 1.62 | 1.70 | 1.60 | 1.66 | 1.66 | 2.47% | 142,712 |
| Dec 15, 2025 | 1.76 | 1.76 | 1.61 | 1.62 | 1.62 | -7.43% | 224,195 |
| Dec 12, 2025 | 1.89 | 1.94 | 1.75 | 1.75 | 1.75 | -5.41% | 243,684 |
| Dec 11, 2025 | 1.85 | 1.91 | 1.80 | 1.85 | 1.85 | - | 169,125 |
| Dec 10, 2025 | 1.90 | 1.92 | 1.83 | 1.85 | 1.85 | -2.63% | 229,822 |
| Dec 9, 2025 | 1.90 | 2.00 | 1.85 | 1.90 | 1.90 | 1.60% | 267,806 |
| Dec 8, 2025 | 2.00 | 2.04 | 1.87 | 1.87 | 1.87 | -6.03% | 281,560 |
| Dec 5, 2025 | 2.10 | 2.15 | 1.94 | 1.99 | 1.99 | -5.24% | 255,848 |
| Dec 4, 2025 | 2.04 | 2.13 | 1.95 | 2.10 | 2.10 | 4.48% | 320,965 |
| Dec 3, 2025 | 2.02 | 2.07 | 1.88 | 2.01 | 2.01 | -0.99% | 315,763 |
| Dec 2, 2025 | 2.21 | 2.37 | 1.97 | 2.03 | 2.03 | -7.31% | 257,134 |
| Dec 1, 2025 | 2.38 | 2.40 | 2.15 | 2.19 | 2.19 | -6.81% | 215,435 |
| Nov 28, 2025 | 2.36 | 2.40 | 2.23 | 2.35 | 2.35 | 3.52% | 141,282 |
| Nov 26, 2025 | 2.22 | 2.30 | 2.20 | 2.27 | 2.27 | 2.25% | 104,516 |
| Nov 25, 2025 | 2.09 | 2.24 | 2.08 | 2.22 | 2.22 | 6.73% | 159,864 |
| Nov 24, 2025 | 2.07 | 2.14 | 1.98 | 2.08 | 2.08 | 4.00% | 206,556 |
| Nov 21, 2025 | 2.01 | 2.08 | 1.91 | 2.00 | 2.00 | -0.50% | 160,886 |
| Nov 20, 2025 | 2.20 | 2.30 | 1.98 | 2.01 | 2.01 | -5.63% | 197,257 |
| Nov 19, 2025 | 2.25 | 2.32 | 2.08 | 2.13 | 2.13 | -4.91% | 169,984 |
| Nov 18, 2025 | 2.39 | 2.41 | 2.05 | 2.24 | 2.24 | -5.88% | 478,521 |
| Nov 17, 2025 | 2.50 | 2.59 | 2.34 | 2.38 | 2.38 | -6.30% | 265,424 |
| Nov 14, 2025 | 2.52 | 2.63 | 2.42 | 2.54 | 2.54 | 0.40% | 278,882 |
| Nov 13, 2025 | 2.63 | 2.70 | 2.46 | 2.53 | 2.53 | -6.99% | 280,854 |
| Nov 12, 2025 | 2.76 | 2.83 | 2.67 | 2.72 | 2.72 | -1.45% | 211,534 |
| Nov 11, 2025 | 3.01 | 3.05 | 2.71 | 2.76 | 2.76 | -8.31% | 278,084 |
| Nov 10, 2025 | 3.25 | 3.28 | 2.93 | 3.01 | 3.01 | -1.63% | 138,597 |
| Nov 7, 2025 | 2.71 | 3.12 | 2.50 | 3.06 | 3.06 | 2.00% | 468,835 |
| Nov 6, 2025 | 3.44 | 3.49 | 2.96 | 3.00 | 3.00 | -9.37% | 339,284 |
| Nov 5, 2025 | 3.57 | 3.74 | 3.22 | 3.31 | 3.31 | -10.78% | 456,629 |
| Nov 4, 2025 | 3.93 | 3.93 | 3.59 | 3.71 | 3.71 | -7.48% | 254,602 |
| Nov 3, 2025 | 4.09 | 4.19 | 4.01 | 4.01 | 4.01 | -2.20% | 158,648 |
| Oct 31, 2025 | 4.00 | 4.16 | 3.93 | 4.10 | 4.10 | 2.76% | 137,846 |
| Oct 30, 2025 | 3.99 | 4.15 | 3.92 | 3.99 | 3.99 | -0.25% | 190,119 |
| Oct 29, 2025 | 4.14 | 4.24 | 3.98 | 4.00 | 4.00 | -3.61% | 226,294 |
| Oct 28, 2025 | 4.30 | 4.38 | 4.09 | 4.15 | 4.15 | -3.49% | 168,239 |
| Oct 27, 2025 | 4.38 | 4.48 | 4.25 | 4.30 | 4.30 | -1.60% | 114,878 |
| Oct 24, 2025 | 4.48 | 4.54 | 4.35 | 4.37 | 4.37 | -1.80% | 200,517 |
| Oct 23, 2025 | 4.27 | 4.47 | 4.27 | 4.45 | 4.45 | 4.95% | 192,644 |
| Oct 22, 2025 | 4.50 | 4.50 | 4.15 | 4.24 | 4.24 | -5.57% | 190,870 |
| Oct 21, 2025 | 4.46 | 4.63 | 4.36 | 4.49 | 4.49 | 0.90% | 131,771 |
| Oct 20, 2025 | 4.37 | 4.48 | 4.32 | 4.45 | 4.45 | 4.71% | 187,074 |
| Oct 17, 2025 | 4.34 | 4.42 | 4.20 | 4.25 | 4.25 | -3.19% | 252,235 |
| Oct 16, 2025 | 4.68 | 4.77 | 4.36 | 4.39 | 4.39 | -6.00% | 371,353 |
| Oct 15, 2025 | 4.96 | 5.08 | 4.60 | 4.67 | 4.67 | -1.27% | 250,050 |
| Oct 14, 2025 | 4.54 | 4.88 | 4.45 | 4.73 | 4.73 | 2.60% | 242,475 |
| Oct 13, 2025 | 4.85 | 4.85 | 4.59 | 4.61 | 4.61 | -1.07% | 281,235 |
| Oct 10, 2025 | 4.93 | 5.00 | 4.64 | 4.66 | 4.66 | -5.48% | 365,254 |