Price Alert

FiscalNote Inc. (NOTE)

NYSE: NOTE · Real-Time Price · USD

0.51

-0.01 (-1.43%)

At close: Aug 19, 2025, 3:59 PM

0.51

-0.22%

Pre-market: Aug 20, 2025, 04:55 AM EDT

NOTE Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 19, 2025	0.52	0.54	0.50	0.51	0.51	-1.92%	2,701,738
Aug 18, 2025	0.52	0.54	0.51	0.52	0.52	0.00%	1,283,400
Aug 15, 2025	0.53	0.55	0.52	0.52	0.52	-3.70%	1,561,500
Aug 14, 2025	0.54	0.56	0.52	0.54	0.54	0.00%	1,977,645
Aug 13, 2025	0.57	0.57	0.52	0.54	0.54	-3.57%	2,971,645
Aug 12, 2025	0.56	0.58	0.55	0.56	0.56	0.00%	1,446,318
Aug 11, 2025	0.61	0.61	0.56	0.56	0.56	-1.75%	1,199,237
Aug 8, 2025	0.60	0.60	0.55	0.57	0.57	-9.52%	3,144,300
Aug 7, 2025	0.66	0.68	0.62	0.63	0.63	-3.08%	4,743,340
Aug 6, 2025	0.63	0.68	0.62	0.65	0.65	4.84%	3,422,749
Aug 5, 2025	0.62	0.63	0.58	0.62	0.62	1.64%	1,799,300
Aug 4, 2025	0.60	0.62	0.55	0.61	0.61	8.93%	2,967,200
Aug 1, 2025	0.56	0.58	0.53	0.56	0.56	-1.75%	1,924,700
Jul 31, 2025	0.59	0.60	0.55	0.57	0.57	0.00%	1,153,328
Jul 30, 2025	0.56	0.64	0.54	0.57	0.57	-1.72%	3,154,009
Jul 29, 2025	0.65	0.70	0.55	0.58	0.58	-26.58%	10,141,100
Jul 28, 2025	0.78	0.83	0.76	0.79	0.79	1.28%	1,839,731
Jul 25, 2025	0.77	0.78	0.73	0.78	0.78	5.41%	1,802,511
Jul 24, 2025	0.79	0.84	0.74	0.74	0.74	-6.33%	2,973,200
Jul 23, 2025	0.84	0.85	0.78	0.79	0.79	-4.82%	1,693,000