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)

0.5993 -0.0087 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 0.6000 0.6065 0.5875 0.5993 936,800 -0.01(-1.43%)
May 29, 2025 0.6177 0.6264 0.6000 0.6080 1,519,780 -0.02(-2.42%)
May 28, 2025 0.6432 0.6479 0.6050 0.6231 1,551,363 -0.02(-2.59%)
May 27, 2025 0.6300 0.6546 0.6100 0.6397 1,164,473 +0.01(+2.16%)
May 23, 2025 0.6600 0.6637 0.6200 0.6262 2,099,009 -0.03(-3.91%)
May 22, 2025 0.6600 0.6606 0.6204 0.6517 768,176 +0.01(+1.15%)
May 21, 2025 0.6700 0.6896 0.6400 0.6443 1,075,124 -0.03(-4.56%)
May 20, 2025 0.6821 0.6985 0.6545 0.6751 1,576,150 -0.01(-2.13%)
May 19, 2025 0.6979 0.7100 0.6718 0.6898 1,300,351 -0.01(-1.56%)
May 16, 2025 0.6938 0.7138 0.6418 0.7007 2,066,347 +0.02(+2.55%)
May 15, 2025 0.6366 0.6833 0.6050 0.6833 1,896,760 +0.04(+5.77%)
May 14, 2025 0.6600 0.6680 0.6137 0.6460 1,791,519 -0.01(-2.12%)
May 13, 2025 0.7046 0.7046 0.6349 0.6600 2,391,709 +0.01(+1.54%)
May 12, 2025 0.7000 0.7099 0.6421 0.6500 2,052,331 -0.02(-2.59%)
May 09, 2025 0.6600 0.6710 0.6304 0.6673 1,340,722 +0.02(+3.67%)
May 08, 2025 0.6200 0.6854 0.6245 0.6437 1,334,657 +0.01(+1.93%)
May 07, 2025 0.6333 0.6382 0.6120 0.6315 884,714 +0.00(+0.56%)
May 06, 2025 0.6200 0.6300 0.6000 0.6280 720,841 -0.00(-0.76%)
May 05, 2025 0.6550 0.6600 0.6010 0.6328 1,078,835 -0.02(-2.81%)
May 02, 2025 0.6330 0.6650 0.6150 0.6511 1,244,651 +0.03(+5.03%)
May 01, 2025 0.6200 0.6370 0.6000 0.6199 1,381,964 +0.01(+2.16%)
Apr 30, 2025 0.6200 0.6199 0.5701 0.6068 917,238 +0.00(+0.30%)
Apr 29, 2025 0.6367 0.6501 0.5912 0.6050 1,767,327 -0.03(-5.19%)
Apr 28, 2025 0.6500 0.6690 0.6300 0.6381 807,844 +0.00(+0.47%)
Apr 25, 2025 0.6700 0.6730 0.6190 0.6351 1,469,943 -0.02(-2.70%)
Apr 24, 2025 0.6000 0.6539 0.5969 0.6527 888,529 +0.06(+9.59%)
Apr 23, 2025 0.6141 0.6309 0.5800 0.5956 1,604,532 +0.01(+2.09%)
Apr 22, 2025 0.5900 0.5998 0.5711 0.5834 1,960,971 +0.00(+0.40%)
Apr 21, 2025 0.6220 0.6271 0.5630 0.5811 1,645,591 -0.04(-6.27%)
Apr 17, 2025 0.6157 0.6468 0.6082 0.6200 797,692 -0.01(-1.85%)
Apr 16, 2025 0.6500 0.6550 0.6020 0.6317 1,995,126 +0.01(+1.87%)
Apr 15, 2025 0.6400 0.6500 0.6200 0.6201 904,584 -0.00(-0.27%)
Apr 14, 2025 0.6800 0.6994 0.6020 0.6218 1,969,700 -0.05(-7.18%)
Apr 11, 2025 0.6850 0.6988 0.6500 0.6699 862,092 +0.01(+1.21%)
Apr 10, 2025 0.7377 0.7499 0.6617 0.6619 880,541 -0.08(-10.28%)
Apr 09, 2025 0.6970 0.7722 0.6530 0.7377 1,754,942 +0.01(+1.71%)
Apr 08, 2025 0.7700 0.7700 0.7252 0.7253 940,805 +0.00(+0.11%)
Apr 07, 2025 0.6300 0.7500 0.6119 0.7245 1,354,659 +0.02(+2.13%)
Apr 04, 2025 0.6800 0.7400 0.6600 0.7094 2,500,139 -0.01(-2.00%)
Apr 03, 2025 0.7500 0.7681 0.7239 0.7239 1,721,300 -0.07(-8.66%)
Apr 02, 2025 0.7800 0.8323 0.7700 0.7925 1,025,664 +0.01(+1.60%)
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 Of Service.