FiscalNote Holdings, Inc. Class A common stock (NOTE)

1.2500Last Price

-0.0100 (-0.79%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	1.27	1.31	1.22	1.25	1,736,912	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
12/05/2024	0.94	0.94	0.81	0.86	995,727	0.86
12/04/2024	0.95	0.99	0.91	0.96	918,064	0.96
12/03/2024	0.99	1.04	0.93	0.94	1,033,679	0.94
12/02/2024	1.00	1.10	0.90	1.05	2,337,787	1.05
11/29/2024	0.93	0.93	0.87	0.87	269,237	0.87
11/27/2024	0.86	0.91	0.85	0.89	260,270	0.89
11/26/2024	0.92	0.94	0.83	0.85	327,914	0.85
11/25/2024	0.94	1.02	0.92	0.93	765,190	0.93
11/22/2024	0.89	0.93	0.88	0.93	537,317	0.93
11/21/2024	0.79	0.90	0.78	0.87	530,573	0.87
11/20/2024	0.77	0.80	0.77	0.79	774,385	0.79
11/19/2024	0.77	0.80	0.77	0.78	489,384	0.78
11/18/2024	0.84	0.84	0.78	0.79	753,983	0.79
11/15/2024	0.84	0.85	0.78	0.80	379,230	0.80
11/14/2024	0.79	0.88	0.79	0.80	551,480	0.80
11/13/2024	0.92	0.94	0.77	0.77	1,210,149	0.77
11/12/2024	0.93	0.96	0.88	0.88	521,093	0.88
11/11/2024	0.93	0.98	0.92	0.94	760,230	0.94
11/08/2024	0.95	0.98	0.92	0.93	301,736	0.93
11/07/2024	0.94	0.96	0.92	0.95	515,104	0.95
11/06/2024	0.95	0.95	0.89	0.91	456,052	0.91
11/05/2024	0.90	0.92	0.87	0.89	314,938	0.89
11/04/2024	0.86	0.88	0.80	0.85	427,341	0.85
11/01/2024	0.96	1.00	0.88	0.89	385,437	0.89