FiscalNote Holdings Inc. (NOTE) Historical Stock Data
1.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NOTE is down -2.72% a day on average. There have been 9 days where FiscalNote Holdings Inc. closed green and 21 days where NOTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.85 | 2.00 | 266.44K |
| 2025-12-08 | 2.00 | 1.87 | ↓$0.13 (-6.50%) | 1.87 | 2.04 | 281.43K |
| 2025-12-05 | 2.10 | 1.99 | ↓$0.11 (-5.24%) | 1.94 | 2.15 | 255.75K |
| 2025-12-04 | 2.04 | 2.10 | ↑$0.06 (2.94%) | 1.95 | 2.13 | 320.97K |
| 2025-12-03 | 2.02 | 2.01 | ↓$0.01 (-0.50%) | 1.88 | 2.07 | 315.76K |
| 2025-12-02 | 2.21 | 2.03 | ↓$0.18 (-8.14%) | 1.97 | 2.37 | 256.76K |
| 2025-12-01 | 2.38 | 2.19 | ↓$0.19 (-7.98%) | 2.15 | 2.40 | 215.44K |
| 2025-11-28 | 2.36 | 2.35 | ↓$0.01 (-0.42%) | 2.23 | 2.40 | 141.28K |
| 2025-11-26 | 2.22 | 2.27 | ↑$0.05 (2.25%) | 2.20 | 2.30 | 104.29K |
| 2025-11-25 | 2.09 | 2.22 | ↑$0.13 (6.22%) | 2.08 | 2.24 | 159.86K |
| 2025-11-24 | 2.07 | 2.08 | ↑$0.01 (0.48%) | 1.98 | 2.14 | 206.54K |
| 2025-11-21 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.91 | 2.08 | 160.87K |
| 2025-11-20 | 2.20 | 2.01 | ↓$0.19 (-8.64%) | 1.98 | 2.30 | 197.26K |
| 2025-11-19 | 2.25 | 2.13 | ↓$0.12 (-5.33%) | 2.08 | 2.32 | 169.98K |
| 2025-11-18 | 2.39 | 2.24 | ↓$0.15 (-6.28%) | 2.05 | 2.41 | 478.52K |
| 2025-11-17 | 2.50 | 2.38 | ↓$0.12 (-4.80%) | 2.34 | 2.59 | 263.99K |
| 2025-11-14 | 2.52 | 2.54 | ↑$0.02 (0.79%) | 2.42 | 2.63 | 278.88K |
| 2025-11-13 | 2.63 | 2.53 | ↓$0.10 (-3.80%) | 2.46 | 2.70 | 280.54K |
| 2025-11-12 | 2.76 | 2.72 | ↓$0.04 (-1.45%) | 2.67 | 2.83 | 211.50K |
| 2025-11-11 | 3.01 | 2.76 | ↓$0.25 (-8.31%) | 2.71 | 3.05 | 278.08K |
| 2025-11-10 | 3.25 | 3.01 | ↓$0.24 (-7.38%) | 2.93 | 3.28 | 138.47K |
| 2025-11-07 | 2.71 | 3.06 | ↑$0.35 (12.92%) | 2.50 | 3.12 | 468.58K |
| 2025-11-06 | 3.44 | 3.00 | ↓$0.44 (-12.79%) | 2.96 | 3.49 | 338.40K |
| 2025-11-05 | 3.57 | 3.31 | ↓$0.26 (-7.28%) | 3.22 | 3.74 | 456.22K |
| 2025-11-04 | 3.93 | 3.71 | ↓$0.22 (-5.60%) | 3.59 | 3.93 | 254.60K |
| 2025-11-03 | 4.09 | 4.01 | ↓$0.08 (-1.96%) | 4.01 | 4.19 | 158.65K |
| 2025-10-31 | 4.00 | 4.10 | ↑$0.10 (2.50%) | 3.93 | 4.16 | 137.85K |
| 2025-10-30 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.92 | 4.15 | 190.11K |
| 2025-10-29 | 4.14 | 4.00 | ↓$0.14 (-3.38%) | 3.98 | 4.24 | 226.29K |
| 2025-10-28 | 4.30 | 4.15 | ↓$0.15 (-3.49%) | 4.09 | 4.38 | 167.01K |
Create an account or log in to view more rows.
$NOTE Shorts are calling in all the favors
$NOTE going green
$NOTE shaking weak hands that’s all
$NOTE day trade is ok to buy here but sell later
$NOTE we need to get moving
$NOTE had to buy calls
$NOTE LOL
$NOTE The squeeze is coming
$NOTE lmao wtf was that
$NOTE Buying again tomorrow.