FiscalNote Inc. (NOTE)
NYSE: NOTE
· Real-Time Price · USD
5.21
0.24 (4.83%)
At close: Oct 03, 2025, 3:59 PM
5.30
1.73%
After-hours: Oct 03, 2025, 07:58 PM EDT
NOTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.09 | 5.56 | 4.97 | 5.16 | 5.16 | 3.82% | 506,604 |
| 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% | 135,800 |
| 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% | 274,100 |
| 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% | 302,800 |
| 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% | 256,200 |
| 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 |
Page 1 of 61