Stockscreener 앱 받기
0.9741
1.56%
-0.0129
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $1.03 | $0.9701 | $0.0599 | 78,686.0 | -1.30% |
| 2026-03-12 | $1.02 | $0.9751 | $0.045 | 166,375.0 | -3.25% |
| 2026-03-11 | $1.02 | $0.9812 | $0.0438 | 193,182.0 | +3.17% |
| 2026-03-10 | $1.04 | $0.9885 | $0.0565 | 224,276.0 | -3.07% |
| 2026-03-09 | $1.02 | $0.91 | $0.11 | 258,334.0 | +6.25% |
| 2026-03-06 | $1.04 | $0.94 | $0.0999 | 272,778.0 | -4.00% |
| 2026-03-05 | $1.07 | $1.00 | $0.07 | 280,162.0 | -0.99% |
| 2026-03-04 | $1.04 | $1.00 | $0.04 | 211,124.0 | -0.98% |
| 2026-03-03 | $1.06 | $0.9901 | $0.0699 | 312,582.0 | -8.11% |
| 2026-03-02 | $1.16 | $1.04 | $0.12 | 234,569.0 | +3.74% |
| 2026-02-27 | $1.11 | $1.01 | $0.1046 | 520,037.0 | -6.14% |
| 2026-02-26 | $1.15 | $1.04 | $0.1099 | 267,188.0 | +7.55% |
| 2026-02-25 | $1.23 | $1.04 | $0.19 | 1,134,108.0 | -5.36% |
| 2026-02-24 | $1.14 | $1.06 | $0.08 | 227,226.0 | +5.66% |
| 2026-02-23 | $1.23 | $1.05 | $0.1809 | 637,340.0 | -12.40% |
| 2026-02-20 | $1.34 | $1.16 | $0.18 | 598,438.0 | -4.72% |
| 2026-02-19 | $1.32 | $1.10 | $0.22 | 829,864.0 | +9.48% |
| 2026-02-18 | $1.20 | $0.921 | $0.279 | 1,391,303.0 | +22.11% |
| 2026-02-17 | $0.95 | $0.8515 | $0.0985 | 420,591.0 | +3.44% |
| 2026-02-13 | $0.9505 | $0.869 | $0.0815 | 908,826.0 | +4.35% |
| 2026-02-12 | $0.9539 | $0.8011 | $0.1529 | 12,393,648.0 | -23.47% |
| 2026-02-11 | $1.25 | $1.13 | $0.1199 | 64,522.0 | -5.74% |
Fiscalnote Holdings Inc 주식 (NOTE) 연도별 가격 이력
이 심층 분석에서는 Fiscalnote Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NOTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fiscalnote Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $1.16 | $0.91 | $0.25 | 2,232,068.0 | -8.97% |
| 2026-02 | $1.36 | $0.8011 | $0.5589 | 21,269,443.0 | -10.83% |
| 2026-01 | $1.83 | $1.17 | $0.66 | 4,950,368.0 | -18.37% |
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.40 | $1.43 | $0.97 | 5,635,322.0 | -34.89% |
| 2025-11 | $4.19 | $1.91 | $2.28 | 4,716,557.0 | -42.68% |
| 2025-10 | $5.56 | $3.92 | $1.64 | 5,543,803.0 | -11.45% |
| 2025-09 | $5.59 | $3.80 | $1.79 | 6,494,515.0 | -9.17% |
| 2025-08 | $8.15 | $4.84 | $3.31 | 5,052,725.6 | -25.01% |
| 2025-07 | $10.13 | $6.44 | $3.69 | 6,034,735.4 | +5.61% |
| 2025-06 | $8.00 | $5.76 | $2.24 | 4,828,718.9 | -10.50% |
| 2025-05 | $8.57 | $7.05 | $1.52 | 2,497,397.4 | -1.24% |
| 2025-04 | $10.02 | $6.76 | $3.26 | 2,400,072.8 | -24.91% |
| 2025-03 | $14.99 | $9.64 | $5.36 | 3,107,688.5 | -34.30% |
| 2025-02 | $24.36 | $13.56 | $10.80 | 7,706,500.0 | -1.60% |
| 2025-01 | $19.20 | $11.76 | $7.44 | 6,995,103.9 | +16.82% |
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.48 | $9.60 | $8.88 | 4,004,598.4 | +31.46% |
| 2024-11 | $12.24 | $9.19 | $3.05 | 868,611.4 | -3.87% |
| 2024-10 | $15.36 | $9.02 | $6.34 | 832,250.2 | -28.91% |
| 2024-09 | $16.08 | $13.68 | $2.40 | 499,810.1 | -1.54% |
| 2024-08 | $18.36 | $14.16 | $4.20 | 606,940.8 | -15.03% |
| 2024-07 | $24.84 | $16.32 | $8.52 | 1,208,025.4 | +4.79% |
| 2024-06 | $18.36 | $13.44 | $4.92 | 1,418,132.2 | +14.06% |
| 2024-05 | $19.26 | $14.18 | $5.08 | 1,195,165.8 | -5.88% |
| 2024-04 | $17.52 | $12.66 | $4.86 | 1,030,163.4 | +2.26% |
| 2024-03 | $27.24 | $15.00 | $12.24 | 2,111,949.4 | -19.39% |
| 2024-02 | $21.96 | $14.52 | $7.44 | 1,570,162.1 | +33.06% |
| 2024-01 | $15.84 | $10.44 | $5.40 | 1,242,417.6 | +8.77% |
0.43%
0.45%
자본화:
|
볼륨(24시간):