FiscalNote Inc. (NOTE) Historical Stock Price Data | Complete Trading History - Stocknear

FiscalNote Inc.

NYSE: NOTE · Real-Time Price · USD
4.58
-0.11 (-2.35%)
At close: Sep 26, 2025, 3:59 PM
4.65
1.53%
After-hours: Sep 26, 2025, 06:22 PM EDT

NOTE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 4.70 4.83 4.53 4.55 4.55 -2.99% 135,721
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
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% 279,900
Sep 2, 2025 4.82 5.59 4.57 5.07 5.07 -0.59% 441,800
Aug 29, 2025 4.99 5.22 4.84 5.10 5.10 0.99% 2,137,427