loading

Fiscalnote Holdings Inc Stock (NOTE) Price History

The historical daily chart and data for Fiscalnote Holdings Inc stock (NOTE), show that the latest closing stock price as of November 20, 2024, is $0.7891.
  • Fiscalnote Holdings Inc all-time high stock price is $4.505, occurred on July 18, 2023.
  • The lowest Fiscalnote Holdings Inc stock price recorded was $0.65 on November 14, 2023. Since then, Fiscalnote Holdings Inc's stock price has risen over 21.40% to $0.7891 now.
  • The 52-week high stock price for NOTE is $2.27, representing a 187.67% increase from the current share price, occurred on March 11, 2024.
  • The 52-week low stock price for NOTE is $0.7516, indicating a -4.75% decrease from the current share price, occurred on October 31, 2024.
The table below shows more information about NOTE historical price data:
Date High Low High - Low Volume % Change
Nov 20, 2024 $0.80 $0.766 $0.034 771,977.0 +1.18%
Nov 19, 2024 $0.798 $0.77 $0.028 477,929.0 -1.28%
Nov 18, 2024 $0.84 $0.7776 $0.0624 750,535.0 -1.27%
Nov 15, 2024 $0.8486 $0.78 $0.0686 373,611.0 +0.01%
Nov 14, 2024 $0.88 $0.79 $0.09 551,471.0 +4.08%
Nov 13, 2024 $0.935 $0.7672 $0.1678 1,209,942.0 -12.52%
Nov 12, 2024 $0.96 $0.8787 $0.0813 481,555.0 -6.05%
Nov 11, 2024 $0.98 $0.92 $0.06 758,594.0 +0.15%
Nov 08, 2024 $0.979 $0.9222 $0.0568 299,382.0 -1.69%
Nov 07, 2024 $0.963 $0.9191 $0.0439 508,865.0 +4.90%
Nov 06, 2024 $0.954 $0.8911 $0.0629 441,670.0 +1.75%
Nov 05, 2024 $0.92 $0.8737 $0.0463 314,938.0 +5.24%
Nov 04, 2024 $0.882 $0.8001 $0.0819 427,341.0 -4.98%
Nov 01, 2024 $1.00 $0.8801 $0.1199 384,331.0 -2.20%
Oct 31, 2024 $1.02 $0.7516 $0.2684 1,427,913.0 -7.14%
Oct 30, 2024 $1.02 $0.9517 $0.0683 668,613.0 -0.84%
Oct 29, 2024 $1.03 $0.97 $0.0615 408,844.0 -3.11%
Oct 28, 2024 $1.09 $0.9521 $0.1379 862,619.0 -4.67%
Oct 25, 2024 $1.12 $1.06 $0.06 230,419.0 -2.73%
Oct 24, 2024 $1.15 $0.89 $0.26 1,358,454.0 -3.51%
Oct 23, 2024 $1.18 $1.12 $0.055 366,418.0 -2.56%
Oct 22, 2024 $1.19 $1.15 $0.04 185,141.0 +0.00%

Fiscalnote Holdings Inc Stock (NOTE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Fiscalnote Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NOTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fiscalnote Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Fiscalnote Holdings Inc Stock (NOTE) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $1.00 $0.766 $0.234 8,524,118.0 -13.29%
Oct, 2024 $1.28 $0.7516 $0.5284 9,987,002.0 -28.91%
Sep, 2024 $1.34 $1.14 $0.20 5,997,721.0 -1.54%
Aug, 2024 $1.53 $1.18 $0.35 7,283,290.0 -15.03%
Jul, 2024 $2.07 $1.36 $0.71 14,496,305.0 +4.79%
Jun, 2024 $1.53 $1.12 $0.41 17,017,586.0 +14.06%
May, 2024 $1.60 $1.18 $0.423 14,341,989.0 -5.88%
Apr, 2024 $1.46 $1.05 $0.405 12,361,961.0 +2.26%
Mar, 2024 $2.27 $1.25 $1.02 25,343,393.0 -19.39%
Feb, 2024 $1.83 $1.21 $0.62 18,841,945.0 +33.06%
Jan, 2024 $1.32 $0.87 $0.45 14,909,011.0 +8.77%

Fiscalnote Holdings Inc Stock (NOTE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.42 $0.9605 $0.4595 19,525,375.0 +11.76%
Nov, 2023 $1.74 $0.65 $1.08 41,601,684.0 -23.31%
Oct, 2023 $2.28 $1.18 $1.10 13,634,797.0 -36.06%
Sep, 2023 $2.57 $1.81 $0.76 12,887,015.0 -5.88%
Aug, 2023 $3.64 $2.11 $1.53 26,103,442.0 -32.62%
Jul, 2023 $4.50 $3.13 $1.37 29,119,476.0 -9.89%
Jun, 2023 $3.73 $2.10 $1.63 49,367,018.0 +70.89%
May, 2023 $2.55 $1.48 $1.07 44,136,844.0 +17.68%
Apr, 2023 $2.82 $1.62 $1.20 35,027,049.0 -18.83%
Mar, 2023 $2.83 $1.31 $1.52 84,019,087.0 +0.00%
information_technology_services GIB
$109.87
price up icon 0.18%
information_technology_services BR
$225.39
price up icon 0.24%
information_technology_services WIT
$6.88
price up icon 1.03%
$77.57
price up icon 1.64%
information_technology_services IT
$518.00
price up icon 0.05%
information_technology_services FIS
$85.90
price down icon 0.21%
Cap:     |  Volume (24h):