ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.000 -0.150 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2025 4.140 4.240 3.980 4.000 226,293 -0.15(-3.61%)
Oct 28, 2025 4.300 4.383 4.090 4.150 167,009 -0.15(-3.49%)
Oct 27, 2025 4.380 4.480 4.250 4.300 114,843 -0.07(-1.60%)
Oct 24, 2025 4.480 4.544 4.350 4.370 200,517 -0.08(-1.80%)
Oct 23, 2025 4.270 4.470 4.269 4.450 192,644 +0.21(+4.95%)
Oct 22, 2025 4.500 4.500 4.150 4.240 190,870 -0.25(-5.57%)
Oct 21, 2025 4.460 4.630 4.357 4.490 131,771 +0.04(+0.90%)
Oct 20, 2025 4.370 4.480 4.320 4.450 186,875 +0.20(+4.71%)
Oct 17, 2025 4.340 4.415 4.200 4.250 252,235 -0.14(-3.19%)
Oct 16, 2025 4.680 4.771 4.360 4.390 370,653 -0.28(-6.00%)
Oct 15, 2025 4.960 5.084 4.600 4.670 250,050 -0.06(-1.27%)
Oct 14, 2025 4.540 4.880 4.450 4.730 242,269 +0.12(+2.60%)
Oct 13, 2025 4.850 4.850 4.590 4.610 281,230 -0.05(-1.07%)
Oct 10, 2025 4.930 4.998 4.640 4.660 365,254 -0.27(-5.48%)
Oct 09, 2025 5.320 5.389 4.870 4.930 344,628 -0.36(-6.81%)
Oct 08, 2025 5.100 5.500 5.290 262,988 +0.24(+4.75%)
Oct 07, 2025 5.200 5.400 4.990 5.050 271,538 -0.09(-1.75%)
Oct 06, 2025 5.300 5.390 4.900 5.140 354,367 -0.02(-0.39%)
Oct 03, 2025 5.090 5.560 4.970 5.160 508,642 +0.19(+3.82%)
Oct 02, 2025 4.730 4.990 4.730 4.970 229,501 +0.29(+6.20%)
Oct 01, 2025 4.560 4.810 4.550 4.680 132,626 +0.05(+1.08%)
Sep 30, 2025 4.650 4.710 4.450 4.630 140,269 -0.03(-0.64%)
Sep 29, 2025 4.590 4.730 4.558 4.660 143,642 +0.11(+2.42%)
Sep 26, 2025 4.700 4.830 4.530 4.550 135,778 -0.14(-2.99%)
Sep 25, 2025 4.850 4.890 4.610 4.690 267,865 -0.20(-4.09%)
Sep 24, 2025 4.950 5.100 4.807 4.890 294,245 -0.06(-1.21%)
Sep 23, 2025 5.220 5.220 4.850 4.950 372,893 -0.14(-2.75%)
Sep 22, 2025 4.500 5.140 4.460 5.090 536,607 +0.70(+15.95%)
Sep 19, 2025 4.560 4.697 4.380 4.390 329,564 -0.14(-3.09%)
Sep 18, 2025 4.490 4.780 4.490 4.530 274,064 +0.13(+2.95%)
Sep 17, 2025 4.320 4.690 4.320 4.400 163,757 +0.05(+1.15%)
Sep 16, 2025 4.350 4.418 4.188 4.350 117,163 -0.04(-0.91%)
Sep 15, 2025 4.640 4.690 4.260 4.390 302,327 -0.18(-3.94%)
Sep 12, 2025 4.940 5.050 4.416 4.570 377,921 -0.53(-10.39%)
Sep 11, 2025 5.200 5.250 5.040 5.100 255,719 +0.02(+0.39%)
Sep 10, 2025 4.750 5.480 4.690 5.080 545,894 +0.35(+7.40%)
Sep 09, 2025 4.500 4.890 4.410 4.730 298,961 +0.28(+6.29%)
Sep 08, 2025 4.060 4.540 4.050 4.450 353,458 +0.36(+8.80%)
Sep 05, 2025 4.000 4.200 3.800 4.090 351,507 +0.09(+2.25%)
Sep 04, 2025 4.580 4.650 3.830 4.000 546,093 -0.61(-13.23%)
Sep 03, 2025 5.140 5.400 4.600 4.610 279,877 -0.46(-9.07%)
Sep 02, 2025 4.820 5.590 4.570 5.070 441,772 -0.03(-0.54%)
Aug 29, 2025 4.994 5.220 4.837 5.098 178,119 +0.05(+0.90%)
Aug 28, 2025 5.280 5.332 4.920 5.052 249,378 -0.12(-2.34%)
Aug 27, 2025 5.040 5.628 4.862 5.173 488,229 +0.13(+2.62%)
Aug 26, 2025 5.160 5.306 4.861 5.041 459,656 -0.15(-2.98%)
Aug 25, 2025 5.280 5.519 4.932 5.196 814,981 -0.98(-15.81%)
Aug 22, 2025 6.114 6.329 6.002 6.172 116,337 +0.17(+2.86%)
Aug 21, 2025 6.000 6.172 5.880 6.000 98,719 +0.12(+2.12%)
Aug 20, 2025 6.120 6.227 5.820 5.875 126,660 -0.22(-3.60%)
Aug 19, 2025 6.240 6.480 5.964 6.095 225,843 -0.11(-1.84%)
Aug 18, 2025 6.300 6.461 6.137 6.209 106,889 -0.06(-0.88%)
Aug 15, 2025 6.360 6.558 6.264 6.264 130,124 -0.19(-3.01%)
Aug 14, 2025 6.480 6.720 6.264 6.458 164,748 -0.08(-1.16%)
Aug 13, 2025 6.840 6.840 6.283 6.534 246,462 -0.13(-2.00%)
Aug 12, 2025 6.732 6.913 6.552 6.667 120,518 +0.00(+0.00%)
Aug 11, 2025 7.320 7.364 6.660 6.667 99,905 -0.20(-2.97%)
Aug 08, 2025 7.200 7.200 6.600 6.871 262,021 -0.69(-9.17%)
Aug 07, 2025 7.921 8.148 7.440 7.565 394,933 -0.19(-2.51%)
Aug 06, 2025 7.560 8.100 7.480 7.759 284,970 +0.36(+4.80%)
Aug 05, 2025 7.440 7.600 6.973 7.404 149,906 +0.13(+1.82%)
Aug 04, 2025 7.148 7.440 6.616 7.272 247,192 +0.53(+7.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.