FiscalNote Inc. (NOTE)
NYSE: NOTE
· Real-Time Price · USD
4.10
0.10 (2.50%)
At close: Sep 05, 2025, 3:59 PM
4.01
-2.10%
Pre-market: Sep 08, 2025, 05:02 AM EDT
NOTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 5.28 | 5.33 | 4.92 | 5.05 | 5.05 | -2.32% | 3,001,500 |
| Aug 27, 2025 | 5.04 | 5.63 | 4.86 | 5.17 | 5.17 | 2.58% | 5,863,700 |
| Aug 26, 2025 | 5.16 | 5.31 | 4.86 | 5.04 | 5.04 | -3.08% | 5,517,303 |
| Aug 25, 2025 | 5.28 | 5.52 | 4.93 | 5.20 | 5.20 | -15.72% | 9,799,419 |
| Aug 22, 2025 | 6.11 | 6.33 | 6.00 | 6.17 | 6.17 | 2.83% | 1,396,100 |
| Aug 21, 2025 | 6.06 | 6.17 | 5.88 | 6.00 | 6.00 | 2.04% | 1,194,728 |
| Aug 20, 2025 | 6.12 | 6.23 | 5.82 | 5.88 | 5.88 | -3.45% | 1,520,200 |
| Aug 19, 2025 | 6.24 | 6.48 | 5.96 | 6.09 | 6.09 | -1.93% | 2,712,400 |
| Aug 18, 2025 | 6.30 | 6.46 | 6.14 | 6.21 | 6.21 | -0.80% | 1,283,400 |
| Aug 15, 2025 | 6.36 | 6.56 | 6.26 | 6.26 | 6.26 | -3.10% | 1,561,500 |
| Aug 14, 2025 | 6.48 | 6.72 | 6.26 | 6.46 | 6.46 | -1.07% | 1,977,645 |
| Aug 13, 2025 | 6.84 | 6.84 | 6.28 | 6.53 | 6.53 | -2.10% | 2,971,645 |
| Aug 12, 2025 | 6.73 | 6.91 | 6.55 | 6.67 | 6.67 | 0.00% | 1,446,318 |
| Aug 11, 2025 | 7.36 | 7.36 | 6.66 | 6.67 | 6.67 | -2.91% | 1,199,237 |
| Aug 8, 2025 | 7.14 | 7.20 | 6.60 | 6.87 | 6.87 | -9.13% | 3,144,300 |