FiscalNote Holdings, Inc. - NOTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.53	0.52	0.52	0.55	0.52	1.56M
August 14, 2025	0.54	0.54	0.54	0.56	0.52	1.98M
August 13, 2025	0.57	0.54	0.54	0.57	0.52	2.97M
August 12, 2025	0.56	0.56	0.56	0.58	0.55	1.45M
August 11, 2025	0.61	0.56	0.56	0.61	0.56	1.2M
August 08, 2025	0.6	0.57	0.57	0.6	0.55	3.14M
August 07, 2025	0.66	0.63	0.63	0.68	0.62	4.74M
August 06, 2025	0.63	0.65	0.65	0.68	0.62	3.42M
August 05, 2025	0.62	0.62	0.62	0.63	0.58	1.8M
August 04, 2025	0.6	0.61	0.61	0.62	0.55	2.97M
August 01, 2025	0.56	0.56	0.56	0.58	0.53	1.92M
July 31, 2025	0.59	0.57	0.57	0.6	0.55	1.15M
July 30, 2025	0.56	0.57	0.57	0.64	0.54	3.15M
July 29, 2025	0.65	0.58	0.58	0.7	0.55	10.14M
July 28, 2025	0.78	0.79	0.79	0.83	0.76	1.84M
July 25, 2025	0.77	0.78	0.78	0.78	0.73	1.8M
July 24, 2025	0.79	0.74	0.74	0.84	0.74	2.97M
July 23, 2025	0.84	0.79	0.79	0.85	0.79	1.69M
July 22, 2025	0.72	0.83	0.83	0.84	0.72	2.82M
July 21, 2025	0.75	0.75	0.75	0.84	0.72	5.68M
July 18, 2025	0.67	0.71	0.71	0.74	0.67	3.05M
July 17, 2025	0.66	0.65	0.65	0.72	0.64	4.31M
July 16, 2025	0.62	0.65	0.65	0.66	0.61	1.64M
July 15, 2025	0.68	0.62	0.62	0.7	0.61	2.42M
July 14, 2025	0.7	0.67	0.67	0.7	0.65	1.53M
July 11, 2025	0.73	0.69	0.69	0.73	0.67	2.01M
July 10, 2025	0.72	0.72	0.72	0.74	0.71	1.35M
July 09, 2025	0.73	0.71	0.71	0.74	0.7	1.76M
July 08, 2025	0.72	0.73	0.73	0.75	0.7	1.66M
July 07, 2025	0.78	0.71	0.71	0.78	0.66	3.88M
July 03, 2025	0.75	0.75	0.75	0.84	0.73	7.67M
July 02, 2025	0.63	0.71	0.71	0.73	0.63	5.63M
July 01, 2025	0.54	0.62	0.62	0.63	0.54	5.89M
June 30, 2025	0.51	0.54	0.54	0.55	0.51	2.66M
June 27, 2025	0.54	0.48	0.48	0.55	0.48	11.95M
June 26, 2025	0.52	0.53	0.53	0.54	0.51	1.75M
June 25, 2025	0.52	0.52	0.52	0.54	0.51	1.71M
June 24, 2025	0.57	0.52	0.52	0.57	0.51	2.62M
June 23, 2025	0.5	0.56	0.56	0.58	0.5	3.8M
June 20, 2025	0.58	0.5	0.5	0.59	0.5	3.02M
June 18, 2025	0.54	0.56	0.56	0.58	0.53	2.43M
June 17, 2025	0.53	0.53	0.53	0.53	0.5	1.17M
June 16, 2025	0.51	0.52	0.52	0.54	0.5	1.73M
June 13, 2025	0.52	0.52	0.52	0.55	0.48	3.77M
June 12, 2025	0.55	0.53	0.53	0.56	0.51	2.59M
June 11, 2025	0.59	0.51	0.51	0.59	0.5	6.04M
June 10, 2025	0.65	0.57	0.57	0.65	0.57	5.89M
June 09, 2025	0.62	0.64	0.64	0.64	0.6	1.86M
June 06, 2025	0.61	0.62	0.62	0.64	0.59	1.74M
June 05, 2025	0.66	0.62	0.62	0.67	0.61	1.13M
June 04, 2025	0.63	0.67	0.67	0.67	0.62	1.04M
June 03, 2025	0.65	0.64	0.64	0.66	0.62	899,300
June 02, 2025	0.61	0.67	0.67	0.67	0.6	1.69M
May 30, 2025	0.6	0.6	0.6	0.61	0.59	936,800
May 29, 2025	0.62	0.61	0.61	0.63	0.6	1.52M
May 28, 2025	0.64	0.62	0.62	0.65	0.61	1.55M
May 27, 2025	0.63	0.64	0.64	0.65	0.61	1.17M
May 23, 2025	0.66	0.63	0.63	0.66	0.62	2.1M
May 22, 2025	0.66	0.65	0.65	0.66	0.62	773,600
May 21, 2025	0.67	0.64	0.64	0.69	0.64	1.07M

FiscalNote Holdings, Inc. (NOTE) NYSE