FiscalNote Holdings, Inc. Class A common stock (NOTE)
1.1400
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 1.15 | 1.15 | 1.10 | 1.14 | 974,434 | 1.14 |
| 3/04/2025 | 1.08 | 1.20 | 1.08 | 1.14 | 2,371,123 | 1.14 |
| 3/03/2025 | 1.24 | 1.25 | 1.12 | 1.13 | 2,789,515 | 1.13 |
| 2/28/2025 | 1.20 | 1.25 | 1.16 | 1.23 | 1,774,519 | 1.23 |
| 2/27/2025 | 1.29 | 1.30 | 1.20 | 1.21 | 2,381,332 | 1.21 |
| 2/26/2025 | 1.30 | 1.35 | 1.25 | 1.26 | 1,920,404 | 1.26 |
| 2/25/2025 | 1.30 | 1.33 | 1.20 | 1.24 | 3,946,292 | 1.24 |
| 2/24/2025 | 1.49 | 1.60 | 1.32 | 1.34 | 8,523,861 | 1.34 |
| 2/21/2025 | 1.44 | 1.58 | 1.36 | 1.40 | 3,187,738 | 1.40 |
| 2/20/2025 | 1.55 | 1.56 | 1.43 | 1.50 | 3,365,447 | 1.50 |
| 2/19/2025 | 1.75 | 1.75 | 1.58 | 1.59 | 4,030,074 | 1.59 |
| 2/18/2025 | 1.77 | 1.87 | 1.72 | 1.76 | 4,728,861 | 1.76 |
| 2/14/2025 | 1.99 | 1.99 | 1.58 | 1.67 | 6,740,419 | 1.67 |
| 2/13/2025 | 2.00 | 2.03 | 1.80 | 1.93 | 6,696,480 | 1.93 |
| 2/12/2025 | 1.76 | 2.01 | 1.71 | 1.86 | 8,278,207 | 1.86 |
| 2/11/2025 | 1.70 | 1.98 | 1.59 | 1.87 | 17,023,637 | 1.87 |
| 2/10/2025 | 1.30 | 1.69 | 1.29 | 1.66 | 10,347,147 | 1.66 |
| 2/07/2025 | 1.28 | 1.35 | 1.25 | 1.28 | 1,521,752 | 1.28 |
| 2/06/2025 | 1.35 | 1.41 | 1.29 | 1.34 | 1,812,049 | 1.34 |
| 2/05/2025 | 1.28 | 1.35 | 1.23 | 1.34 | 2,356,749 | 1.34 |
| 2/04/2025 | 1.21 | 1.30 | 1.18 | 1.28 | 1,838,045 | 1.28 |
| 2/03/2025 | 1.20 | 1.23 | 1.13 | 1.18 | 2,568,599 | 1.18 |
| 1/31/2025 | 1.27 | 1.31 | 1.22 | 1.25 | 1,767,374 | 1.25 |
| 1/30/2025 | 1.34 | 1.36 | 1.22 | 1.26 | 3,143,752 | 1.26 |
| 1/29/2025 | 1.38 | 1.43 | 1.26 | 1.31 | 2,956,862 | 1.31 |
| 1/28/2025 | 1.38 | 1.50 | 1.34 | 1.41 | 8,432,266 | 1.41 |
| 1/27/2025 | 1.32 | 1.50 | 1.25 | 1.40 | 7,427,632 | 1.40 |
| 1/24/2025 | 1.45 | 1.50 | 1.34 | 1.37 | 2,937,157 | 1.37 |
| 1/23/2025 | 1.59 | 1.59 | 1.40 | 1.45 | 4,065,020 | 1.45 |
| 1/22/2025 | 1.38 | 1.60 | 1.38 | 1.58 | 8,026,954 | 1.58 |
| 1/21/2025 | 1.36 | 1.54 | 1.25 | 1.37 | 10,033,826 | 1.37 |
| 1/17/2025 | 1.29 | 1.32 | 1.25 | 1.27 | 2,509,268 | 1.27 |
| 1/16/2025 | 1.35 | 1.35 | 1.21 | 1.24 | 2,267,825 | 1.24 |
| 1/15/2025 | 1.25 | 1.37 | 1.20 | 1.35 | 4,731,197 | 1.35 |
| 1/14/2025 | 1.25 | 1.26 | 1.16 | 1.26 | 1,906,221 | 1.26 |
| 1/13/2025 | 1.23 | 1.25 | 1.15 | 1.20 | 2,097,970 | 1.20 |
| 1/10/2025 | 1.16 | 1.31 | 1.15 | 1.31 | 3,044,483 | 1.31 |
| 1/08/2025 | 1.28 | 1.30 | 1.15 | 1.17 | 4,800,938 | 1.17 |
| 1/07/2025 | 1.45 | 1.52 | 1.30 | 1.33 | 6,221,136 | 1.33 |
| 1/06/2025 | 1.28 | 1.46 | 1.23 | 1.37 | 7,708,184 | 1.37 |
| 1/03/2025 | 1.03 | 1.32 | 1.01 | 1.25 | 9,186,369 | 1.25 |
| 1/02/2025 | 1.07 | 1.12 | 0.98 | 1.04 | 2,482,592 | 1.04 |
| 12/31/2024 | 1.15 | 0.00 | 1.15 | 1.07 | 0 | 1.07 |
| 12/30/2024 | 1.20 | 1.21 | 1.15 | 1.15 | 4,230,561 | 1.15 |
| 12/27/2024 | 1.25 | 1.28 | 1.10 | 1.14 | 3,758,212 | 1.14 |
| 12/26/2024 | 1.17 | 1.21 | 1.13 | 1.20 | 2,094,394 | 1.20 |
| 12/24/2024 | 1.18 | 1.21 | 1.11 | 1.17 | 977,372 | 1.17 |
| 12/23/2024 | 1.22 | 1.23 | 1.12 | 1.20 | 2,395,488 | 1.20 |
| 12/20/2024 | 1.09 | 1.17 | 1.05 | 1.11 | 3,067,761 | 1.11 |
| 12/19/2024 | 1.35 | 1.37 | 1.00 | 1.04 | 4,315,950 | 1.04 |
| 12/18/2024 | 1.13 | 1.54 | 1.10 | 1.19 | 8,659,713 | 1.19 |
| 12/17/2024 | 1.15 | 1.17 | 1.04 | 1.05 | 1,714,046 | 1.05 |
| 12/16/2024 | 1.12 | 1.17 | 1.00 | 1.15 | 3,061,463 | 1.15 |
| 12/13/2024 | 0.92 | 1.10 | 0.88 | 1.08 | 2,768,051 | 1.08 |
| 12/12/2024 | 0.80 | 0.96 | 0.80 | 0.90 | 1,840,669 | 0.90 |
| 12/11/2024 | 0.82 | 0.85 | 0.80 | 0.81 | 624,177 | 0.81 |
| 12/10/2024 | 0.85 | 0.85 | 0.81 | 0.83 | 771,555 | 0.83 |
| 12/09/2024 | 0.89 | 0.95 | 0.82 | 0.83 | 1,985,308 | 0.83 |
| 12/06/2024 | 0.88 | 0.94 | 0.87 | 0.89 | 759,034 | 0.89 |