FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
1.990
-0.110 (-5.24%)
At close: Dec 5, 2025, 4:00 PM EST
1.980
-0.010 (-0.50%)
After-hours: Dec 5, 2025, 7:48 PM EST
FiscalNote Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.10 | 2.15 | 1.94 | 1.99 | 1.99 | -5.24% | 255,592 |
| Dec 4, 2025 | 2.04 | 2.13 | 1.95 | 2.10 | 2.10 | 4.48% | 319,716 |
| Dec 3, 2025 | 2.02 | 2.07 | 1.88 | 2.01 | 2.01 | -0.99% | 314,111 |
| Dec 2, 2025 | 2.21 | 2.37 | 1.97 | 2.03 | 2.03 | -7.31% | 255,846 |
| Dec 1, 2025 | 2.38 | 2.40 | 2.15 | 2.19 | 2.19 | -6.81% | 215,163 |
| Nov 28, 2025 | 2.36 | 2.40 | 2.23 | 2.35 | 2.35 | 3.52% | 141,060 |
| Nov 26, 2025 | 2.22 | 2.30 | 2.20 | 2.27 | 2.27 | 2.25% | 103,637 |
| Nov 25, 2025 | 2.09 | 2.24 | 2.08 | 2.22 | 2.22 | 6.73% | 159,859 |
| Nov 24, 2025 | 2.07 | 2.14 | 1.98 | 2.08 | 2.08 | 4.00% | 205,421 |
| Nov 21, 2025 | 2.01 | 2.08 | 1.91 | 2.00 | 2.00 | -0.50% | 160,379 |
| Nov 20, 2025 | 2.20 | 2.30 | 1.98 | 2.01 | 2.01 | -5.63% | 196,527 |
| 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 |
| Oct 9, 2025 | 5.32 | 5.39 | 4.87 | 4.93 | 4.93 | -6.81% | 345,431 |
| Oct 8, 2025 | 5.10 | 5.50 | 5.10 | 5.29 | 5.29 | 4.75% | 263,510 |
| Oct 7, 2025 | 5.20 | 5.40 | 4.99 | 5.05 | 5.05 | -1.75% | 272,573 |
| Oct 6, 2025 | 5.30 | 5.39 | 4.90 | 5.14 | 5.14 | -0.39% | 355,989 |
| Oct 3, 2025 | 5.09 | 5.56 | 4.97 | 5.16 | 5.16 | 3.82% | 508,642 |
| Oct 2, 2025 | 4.73 | 4.99 | 4.73 | 4.97 | 4.97 | 6.20% | 229,524 |
| Oct 1, 2025 | 4.56 | 4.81 | 4.55 | 4.68 | 4.68 | 1.08% | 132,646 |
| Sep 30, 2025 | 4.65 | 4.71 | 4.45 | 4.63 | 4.63 | -0.64% | 140,357 |
| Sep 29, 2025 | 4.59 | 4.73 | 4.56 | 4.66 | 4.66 | 2.42% | 143,642 |
| Sep 26, 2025 | 4.70 | 4.83 | 4.53 | 4.55 | 4.55 | -2.99% | 135,778 |
| Sep 25, 2025 | 4.85 | 4.89 | 4.61 | 4.69 | 4.69 | -4.09% | 267,914 |
| Sep 24, 2025 | 4.95 | 5.10 | 4.81 | 4.89 | 4.89 | -1.21% | 294,402 |
| Sep 23, 2025 | 5.22 | 5.22 | 4.85 | 4.95 | 4.95 | -2.75% | 372,942 |
| Sep 22, 2025 | 4.50 | 5.14 | 4.46 | 5.09 | 5.09 | 15.95% | 537,824 |
| Sep 19, 2025 | 4.56 | 4.70 | 4.38 | 4.39 | 4.39 | -3.09% | 329,564 |
| Sep 18, 2025 | 4.49 | 4.78 | 4.49 | 4.53 | 4.53 | 2.95% | 274,065 |
| Sep 17, 2025 | 4.32 | 4.69 | 4.32 | 4.40 | 4.40 | 1.15% | 164,024 |
| Sep 16, 2025 | 4.35 | 4.42 | 4.19 | 4.35 | 4.35 | -0.91% | 117,186 |
| Sep 15, 2025 | 4.64 | 4.69 | 4.26 | 4.39 | 4.39 | -3.94% | 302,782 |
| Sep 12, 2025 | 4.94 | 5.05 | 4.42 | 4.57 | 4.57 | -10.39% | 377,921 |
| Sep 11, 2025 | 5.20 | 5.25 | 5.04 | 5.10 | 5.10 | 0.39% | 256,162 |
| Sep 10, 2025 | 4.75 | 5.48 | 4.69 | 5.08 | 5.08 | 7.40% | 546,158 |
| Sep 9, 2025 | 4.50 | 4.89 | 4.41 | 4.73 | 4.73 | 6.29% | 299,533 |
| Sep 8, 2025 | 4.06 | 4.54 | 4.05 | 4.45 | 4.45 | 8.80% | 353,509 |
| Sep 5, 2025 | 4.00 | 4.20 | 3.80 | 4.09 | 4.09 | 2.25% | 351,507 |
| Sep 4, 2025 | 4.58 | 4.65 | 3.83 | 4.00 | 4.00 | -13.23% | 556,423 |
| Sep 3, 2025 | 5.14 | 5.40 | 4.60 | 4.61 | 4.61 | -9.07% | 279,895 |
| Sep 2, 2025 | 4.82 | 5.59 | 4.57 | 5.07 | 5.07 | -0.55% | 441,780 |
| Aug 29, 2025 | 5.00 | 5.22 | 4.84 | 5.10 | 5.10 | 0.91% | 178,111 |
| Aug 28, 2025 | 5.28 | 5.33 | 4.92 | 5.05 | 5.05 | -2.34% | 250,112 |
| Aug 27, 2025 | 5.04 | 5.63 | 4.86 | 5.17 | 5.17 | 2.62% | 488,620 |
| Aug 26, 2025 | 5.16 | 5.31 | 4.86 | 5.04 | 5.04 | -2.98% | 459,756 |
| Aug 25, 2025 | 5.28 | 5.52 | 4.93 | 5.20 | 5.20 | -15.81% | 816,585 |
| Aug 22, 2025 | 6.11 | 6.33 | 6.00 | 6.17 | 6.17 | 2.87% | 116,332 |
| Aug 21, 2025 | 6.06 | 6.17 | 5.88 | 6.00 | 6.00 | 2.13% | 99,556 |
| Aug 20, 2025 | 6.12 | 6.23 | 5.82 | 5.88 | 5.88 | -3.61% | 126,677 |
| Aug 19, 2025 | 6.24 | 6.48 | 5.96 | 6.10 | 6.10 | -1.84% | 226,024 |
| Aug 18, 2025 | 6.30 | 6.46 | 6.14 | 6.21 | 6.21 | -0.88% | 106,944 |
| Aug 15, 2025 | 6.36 | 6.56 | 6.26 | 6.26 | 6.26 | -3.02% | 130,119 |
| Aug 14, 2025 | 6.48 | 6.72 | 6.26 | 6.46 | 6.46 | -1.15% | 164,797 |
| Aug 13, 2025 | 6.84 | 6.84 | 6.28 | 6.53 | 6.53 | -1.99% | 247,627 |
| Aug 12, 2025 | 6.73 | 6.91 | 6.55 | 6.67 | 6.67 | - | 120,521 |
| Aug 11, 2025 | 7.37 | 7.37 | 6.66 | 6.67 | 6.67 | -2.97% | 99,932 |
| Aug 8, 2025 | 7.14 | 7.20 | 6.60 | 6.87 | 6.87 | -9.17% | 262,011 |
| Aug 7, 2025 | 7.92 | 8.15 | 7.44 | 7.57 | 7.57 | -2.51% | 395,262 |
| Aug 6, 2025 | 7.57 | 8.10 | 7.48 | 7.76 | 7.76 | 4.81% | 285,217 |
| Aug 5, 2025 | 7.41 | 7.60 | 6.97 | 7.40 | 7.40 | 1.82% | 149,935 |
| Aug 4, 2025 | 7.15 | 7.44 | 6.62 | 7.27 | 7.27 | 7.81% | 247,254 |
| Aug 1, 2025 | 6.70 | 6.96 | 6.36 | 6.75 | 6.75 | -0.78% | 160,381 |
| Jul 31, 2025 | 7.03 | 7.16 | 6.64 | 6.80 | 6.80 | 0.18% | 96,106 |
| Jul 30, 2025 | 6.78 | 7.68 | 6.48 | 6.79 | 6.79 | -2.96% | 262,823 |
| Jul 29, 2025 | 7.80 | 8.40 | 6.57 | 6.99 | 6.99 | -26.17% | 845,055 |
| Jul 28, 2025 | 9.36 | 9.95 | 9.16 | 9.47 | 9.47 | 1.33% | 153,304 |
| Jul 25, 2025 | 9.19 | 9.36 | 8.76 | 9.35 | 9.35 | 4.61% | 150,203 |
| Jul 24, 2025 | 9.49 | 10.02 | 8.91 | 8.94 | 8.94 | -5.76% | 247,756 |
| Jul 23, 2025 | 10.08 | 10.20 | 9.42 | 9.48 | 9.48 | -5.17% | 141,074 |
| Jul 22, 2025 | 8.64 | 10.02 | 8.64 | 10.00 | 10.00 | 10.56% | 235,131 |
| Jul 21, 2025 | 8.98 | 10.07 | 8.64 | 9.04 | 9.04 | 5.65% | 472,936 |
| Jul 18, 2025 | 7.99 | 8.89 | 7.99 | 8.56 | 8.56 | 9.72% | 254,536 |
| Jul 17, 2025 | 7.92 | 8.64 | 7.69 | 7.80 | 7.80 | 0.42% | 358,882 |