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)

1.506 +0.016 (+1.07%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.530 1.600 1.450 1.490 472,436 -0.08(-5.10%)
Dec 26, 2025 1.670 1.680 1.530 1.570 309,397 -0.10(-5.99%)
Dec 24, 2025 1.670 1.700 1.640 1.670 170,304 -0.01(-0.60%)
Dec 23, 2025 1.650 1.720 1.630 1.680 266,424 -0.01(-0.59%)
Dec 22, 2025 1.900 1.910 1.650 1.690 522,890 -0.15(-8.15%)
Dec 19, 2025 1.730 1.940 1.685 1.840 224,632 +0.12(+6.98%)
Dec 18, 2025 1.720 1.780 1.610 1.720 260,778 +0.06(+3.61%)
Dec 17, 2025 1.670 1.745 1.645 1.660 154,865 +0.00(+0.00%)
Dec 16, 2025 1.620 1.700 1.600 1.660 141,550 +0.04(+2.47%)
Dec 15, 2025 1.760 1.760 1.610 1.620 224,090 -0.13(-7.43%)
Dec 12, 2025 1.890 1.940 1.750 1.750 243,684 -0.10(-5.41%)
Dec 11, 2025 1.850 1.910 1.800 1.850 168,697 +0.00(+0.00%)
Dec 10, 2025 1.900 1.920 1.830 1.850 229,797 -0.05(-2.63%)
Dec 09, 2025 1.900 2.000 1.850 1.900 266,418 +0.03(+1.60%)
Dec 08, 2025 2.000 2.040 1.870 1.870 281,269 -0.12(-6.03%)
Dec 05, 2025 2.100 2.150 1.940 1.990 255,848 -0.11(-5.24%)
Dec 04, 2025 2.040 2.130 1.950 2.100 320,814 +0.09(+4.48%)
Dec 03, 2025 2.020 2.070 1.880 2.010 314,222 -0.02(-0.99%)
Dec 02, 2025 2.210 2.368 1.966 2.030 256,502 -0.16(-7.31%)
Dec 01, 2025 2.380 2.400 2.150 2.190 215,415 -0.16(-6.81%)
Nov 28, 2025 2.360 2.397 2.230 2.350 141,282 +0.08(+3.52%)
Nov 26, 2025 2.220 2.300 2.200 2.270 104,516 +0.05(+2.25%)
Nov 25, 2025 2.090 2.240 2.080 2.220 159,864 +0.14(+6.73%)
Nov 24, 2025 2.070 2.140 1.980 2.080 206,541 +0.08(+4.00%)
Nov 21, 2025 2.010 2.080 1.910 2.000 160,886 -0.01(-0.50%)
Nov 20, 2025 2.200 2.300 1.980 2.010 196,492 -0.12(-5.63%)
Nov 19, 2025 2.250 2.320 2.080 2.130 169,759 -0.11(-4.91%)
Nov 18, 2025 2.390 2.410 2.050 2.240 478,512 -0.14(-5.88%)
Nov 17, 2025 2.500 2.588 2.340 2.380 263,453 -0.16(-6.30%)
Nov 14, 2025 2.520 2.630 2.420 2.540 278,882 +0.01(+0.40%)
Nov 13, 2025 2.630 2.700 2.460 2.530 280,315 -0.19(-6.99%)
Nov 12, 2025 2.760 2.832 2.668 2.720 210,714 -0.04(-1.45%)
Nov 11, 2025 3.010 3.050 2.710 2.760 277,809 -0.25(-8.31%)
Nov 10, 2025 3.250 3.280 2.930 3.010 138,382 -0.05(-1.63%)
Nov 07, 2025 2.710 3.120 2.500 3.060 468,835 +0.06(+2.00%)
Nov 06, 2025 3.440 3.490 2.955 3.000 338,050 -0.31(-9.37%)
Nov 05, 2025 3.570 3.740 3.221 3.310 455,908 -0.40(-10.78%)
Nov 04, 2025 3.930 3.930 3.590 3.710 254,398 -0.30(-7.48%)
Nov 03, 2025 4.090 4.190 4.010 4.010 158,345 -0.09(-2.20%)
Oct 31, 2025 4.000 4.160 3.930 4.100 137,846 +0.11(+2.76%)
Oct 30, 2025 3.990 4.150 3.920 3.990 189,100 -0.01(-0.25%)
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 5.100 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%)
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.