The closing price for FiscalNote (NOTE) last year was $1.07, on December 31. It was down 6.1% for the year. The latest price is $0.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $1.16 | $1.17 | $1.05 | $1.07 | 3,126,841 |
December 30 2024 | $1.20 | $1.21 | $1.15 | $1.15 | 4,241,730 |
December 27 2024 | $1.25 | $1.28 | $1.10 | $1.14 | 3,758,211 |
December 26 2024 | $1.17 | $1.21 | $1.13 | $1.20 | 2,106,290 |
December 24 2024 | $1.18 | $1.21 | $1.11 | $1.17 | 977,372 |
December 23 2024 | $1.22 | $1.23 | $1.12 | $1.20 | 2,403,972 |
December 20 2024 | $1.09 | $1.17 | $1.05 | $1.11 | 3,067,761 |
December 19 2024 | $1.36 | $1.37 | $1.00 | $1.05 | 4,463,745 |
December 18 2024 | $1.13 | $1.54 | $1.10 | $1.19 | 8,755,614 |
December 17 2024 | $1.15 | $1.17 | $1.04 | $1.05 | 1,717,634 |
December 16 2024 | $1.12 | $1.17 | $1.00 | $1.15 | 3,094,288 |
December 13 2024 | $0.92 | $1.10 | $0.88 | $1.08 | 2,768,051 |
December 12 2024 | $0.80 | $0.96 | $0.80 | $0.90 | 1,849,209 |
December 11 2024 | $0.82 | $0.85 | $0.80 | $0.81 | 624,777 |
December 10 2024 | $0.85 | $0.85 | $0.81 | $0.83 | 774,006 |
December 09 2024 | $0.89 | $0.95 | $0.82 | $0.84 | 1,995,429 |
December 06 2024 | $0.88 | $0.94 | $0.87 | $0.89 | 759,034 |
December 05 2024 | $0.94 | $0.94 | $0.81 | $0.86 | 996,397 |
December 04 2024 | $0.95 | $0.99 | $0.91 | $0.96 | 918,574 |
December 03 2024 | $0.99 | $1.04 | $0.93 | $0.94 | 1,036,492 |
December 02 2024 | $1.00 | $1.10 | $0.90 | $1.05 | 2,356,474 |
November 29 2024 | $0.93 | $0.93 | $0.87 | $0.87 | 269,237 |
November 27 2024 | $0.86 | $0.91 | $0.85 | $0.89 | 260,270 |
November 26 2024 | $0.92 | $0.94 | $0.83 | $0.85 | 328,345 |
November 25 2024 | $0.94 | $1.02 | $0.92 | $0.93 | 765,290 |
Daily pricing data for FiscalNote dates back to 12/7/2020, and may be incomplete.
