Get the Stockscreener App
1.11
5.71%
0.06
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 December 20, 2024, is $1.11.
- 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 70.77% to $1.11 now.
- The 52-week high stock price for NOTE is $2.27, representing a 104.50% increase from the current share price, occurred on March 11, 2024.
- The 52-week low stock price for NOTE is $0.7516, indicating a -32.29% decrease from the current share price, occurred on October 31, 2024.
The table below shows more information about NOTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $1.17 | $1.05 | $0.12 | 3,050,394.0 | +5.71% |
| Dec 19, 2024 | $1.37 | $1.00 | $0.37 | 4,418,300.0 | -11.76% |
| Dec 18, 2024 | $1.54 | $1.10 | $0.4355 | 8,634,083.0 | +13.33% |
| Dec 17, 2024 | $1.17 | $1.04 | $0.13 | 1,698,329.0 | -8.70% |
| Dec 16, 2024 | $1.17 | $1.00 | $0.17 | 3,052,305.0 | +6.48% |
| Dec 13, 2024 | $1.10 | $0.8817 | $0.2183 | 2,708,689.0 | +19.95% |
| Dec 12, 2024 | $0.9599 | $0.80 | $0.1599 | 1,807,151.0 | +11.16% |
| Dec 11, 2024 | $0.8497 | $0.80 | $0.0497 | 533,731.0 | -2.17% |
| Dec 10, 2024 | $0.8545 | $0.805 | $0.0495 | 766,177.0 | -0.84% |
| Dec 09, 2024 | $0.949 | $0.8218 | $0.1272 | 1,974,797.0 | -6.18% |
| Dec 06, 2024 | $0.943 | $0.871 | $0.072 | 756,570.0 | +3.49% |
| Dec 05, 2024 | $0.9414 | $0.8097 | $0.1317 | 989,773.0 | -10.42% |
| Dec 04, 2024 | $0.9924 | $0.905 | $0.0874 | 917,353.0 | +2.07% |
| Dec 03, 2024 | $1.04 | $0.9345 | $0.1055 | 1,032,739.0 | -10.43% |
| Dec 02, 2024 | $1.10 | $0.9002 | $0.1998 | 2,322,182.0 | +20.03% |
| Nov 29, 2024 | $0.93 | $0.87 | $0.06 | 268,595.0 | -2.21% |
| Nov 27, 2024 | $0.9137 | $0.8502 | $0.0635 | 254,860.0 | +5.72% |
| Nov 26, 2024 | $0.935 | $0.8338 | $0.1012 | 326,124.0 | -8.71% |
| Nov 25, 2024 | $1.02 | $0.92 | $0.10 | 759,328.0 | -0.32% |
| Nov 22, 2024 | $0.9339 | $0.8762 | $0.0577 | 535,983.0 | +7.19% |
| Nov 21, 2024 | $0.90 | $0.78 | $0.12 | 526,306.0 | +9.94% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $1.54 | $0.80 | $0.74 | 37,712,967.0 | +26.89% |
| Nov, 2024 | $1.02 | $0.766 | $0.254 | 10,423,337.0 | -3.87% |
| 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% |
0.39%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):