Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FiscalNote Holdings, Inc. Class A common stock (NY: NOTE )

1.170 -0.160 (-12.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 1.280 1.300 1.150 1.170 4,794,676 -0.16(-12.03%)
Jan 07, 2025 1.450 1.520 1.300 1.330 6,221,136 -0.04(-2.92%)
Jan 06, 2025 1.280 1.460 1.230 1.370 7,708,184 +0.12(+9.60%)
Jan 03, 2025 1.030 1.320 1.010 1.250 9,186,369 +0.21(+20.19%)
Jan 02, 2025 1.070 1.120 0.9800 1.040 2,482,592 -0.03(-2.80%)
Dec 31, 2024 1.070 0 -0.08(-6.96%)
Dec 30, 2024 1.200 1.210 1.150 1.150 4,230,561 +0.01(+0.88%)
Dec 27, 2024 1.250 1.280 1.100 1.140 3,758,212 -0.06(-5.00%)
Dec 26, 2024 1.170 1.210 1.130 1.200 2,094,394 +0.03(+2.56%)
Dec 24, 2024 1.180 1.210 1.110 1.170 977,372 -0.03(-2.50%)
Dec 23, 2024 1.220 1.230 1.120 1.200 2,395,488 +0.09(+8.11%)
Dec 20, 2024 1.090 1.170 1.050 1.110 3,067,761 +0.08(+7.77%)
Dec 19, 2024 1.360 1.370 1.000 1.030 4,207,679 -0.16(-13.45%)
Dec 18, 2024 1.130 1.540 1.105 1.190 8,659,713 +0.14(+13.33%)
Dec 17, 2024 1.150 1.170 1.040 1.050 1,714,046 -0.10(-8.70%)
Dec 16, 2024 1.120 1.170 1.000 1.150 3,061,463 +0.07(+6.48%)
Dec 13, 2024 0.9200 1.100 0.8817 1.080 2,768,051 +0.18(+19.95%)
Dec 12, 2024 0.8000 0.9599 0.8000 0.9004 1,840,669 +0.09(+11.16%)
Dec 11, 2024 0.8200 0.8497 0.8000 0.8100 624,177 -0.02(-2.17%)
Dec 10, 2024 0.8500 0.8545 0.8050 0.8280 771,555 -0.01(-0.84%)
Dec 09, 2024 0.8900 0.9490 0.8218 0.8350 1,985,308 -0.06(-6.18%)
Dec 06, 2024 0.8750 0.9430 0.8710 0.8900 759,034 +0.03(+3.49%)
Dec 05, 2024 0.9400 0.9414 0.8097 0.8600 995,727 -0.10(-10.42%)
Dec 04, 2024 0.9547 0.9924 0.9050 0.9600 918,064 +0.02(+2.07%)
Dec 03, 2024 0.9900 1.040 0.9345 0.9405 1,033,679 -0.11(-10.43%)
Dec 02, 2024 0.9982 1.100 0.9002 1.050 2,337,787 +0.18(+20.03%)
Nov 29, 2024 0.9300 0.9300 0.8700 0.8748 269,237 -0.02(-2.21%)
Nov 27, 2024 0.8556 0.9137 0.8502 0.8946 260,270 +0.05(+5.72%)
Nov 26, 2024 0.9200 0.9350 0.8338 0.8462 327,914 -0.08(-8.71%)
Nov 25, 2024 0.9393 1.020 0.9200 0.9269 765,190 -0.00(-0.32%)
Nov 22, 2024 0.8900 0.9339 0.8762 0.9299 537,317 +0.06(+7.19%)
Nov 21, 2024 0.7900 0.9000 0.7800 0.8675 530,573 +0.08(+9.94%)
Nov 20, 2024 0.7660 0.8000 0.7660 0.7891 774,385 +0.01(+1.18%)
Nov 19, 2024 0.7700 0.7980 0.7700 0.7799 489,384 -0.01(-1.28%)
Nov 18, 2024 0.8400 0.8400 0.7776 0.7900 753,983 -0.01(-1.27%)
Nov 15, 2024 0.8402 0.8486 0.7800 0.8002 379,230 +0.00(+0.01%)
Nov 14, 2024 0.7900 0.8800 0.7900 0.8001 551,480 +0.03(+4.08%)
Nov 13, 2024 0.9200 0.9350 0.7672 0.7687 1,210,149 -0.11(-12.52%)
Nov 12, 2024 0.9250 0.9600 0.8787 0.8787 521,093 -0.06(-6.05%)
Nov 11, 2024 0.9339 0.9800 0.9200 0.9353 760,230 +0.00(+0.15%)
Nov 08, 2024 0.9500 0.9790 0.9222 0.9339 301,736 -0.02(-1.69%)
Nov 07, 2024 0.9388 0.9630 0.9191 0.9500 515,104 +0.04(+4.90%)
Nov 06, 2024 0.9500 0.9540 0.8911 0.9056 456,052 +0.02(+1.75%)
Nov 05, 2024 0.8970 0.9200 0.8737 0.8900 314,938 +0.04(+5.24%)
Nov 04, 2024 0.8643 0.8820 0.8001 0.8457 427,341 -0.04(-4.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.