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)

0.7102 -0.0698 (-8.95%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.8700 0.8700 0.7619 0.7801 285,361 -0.01(-0.78%)
Mar 20, 2026 0.9046 0.9200 0.7352 0.7862 778,422 -0.14(-14.83%)
Mar 19, 2026 0.9100 0.9608 0.9036 0.9231 182,292 -0.03(-2.83%)
Mar 18, 2026 0.9723 0.9976 0.9272 0.9500 213,095 -0.04(-4.24%)
Mar 17, 2026 1.030 1.040 0.9600 0.9921 169,703 +0.01(+0.54%)
Mar 16, 2026 0.9900 1.038 0.9501 0.9868 330,338 +0.02(+1.94%)
Mar 13, 2026 1.020 1.030 0.9601 0.9680 96,723 -0.02(-1.92%)
Mar 12, 2026 1.020 1.020 0.9751 0.9869 166,964 -0.03(-3.25%)
Mar 11, 2026 1.000 1.025 0.9812 1.020 196,223 +0.03(+3.17%)
Mar 10, 2026 1.020 1.045 0.9885 0.9887 225,162 -0.03(-3.07%)
Mar 09, 2026 0.9800 1.020 0.9100 1.020 278,934 +0.06(+6.25%)
Mar 06, 2026 1.000 1.040 0.9400 0.9600 273,022 -0.04(-4.00%)
Mar 05, 2026 1.030 1.070 1.000 1.000 282,209 -0.01(-0.99%)
Mar 04, 2026 1.040 1.040 1.000 1.010 211,660 -0.01(-0.98%)
Mar 03, 2026 1.030 1.060 0.9901 1.020 314,099 -0.09(-8.11%)
Mar 02, 2026 1.060 1.160 1.040 1.110 234,621 +0.04(+3.74%)
Feb 27, 2026 1.090 1.115 1.010 1.070 521,739 -0.07(-6.14%)
Feb 26, 2026 1.100 1.150 1.040 1.140 269,274 +0.08(+7.55%)
Feb 25, 2026 1.170 1.230 1.040 1.060 1,138,855 -0.06(-5.36%)
Feb 24, 2026 1.090 1.140 1.060 1.120 227,284 +0.06(+5.66%)
Feb 23, 2026 1.210 1.231 1.050 1.060 638,128 -0.15(-12.40%)
Feb 20, 2026 1.230 1.340 1.160 1.210 605,926 -0.06(-4.72%)
Feb 19, 2026 1.150 1.320 1.100 1.270 842,015 +0.11(+9.48%)
Feb 18, 2026 0.9501 1.200 0.9210 1.160 1,396,775 +0.21(+22.11%)
Feb 17, 2026 0.9100 0.9500 0.8515 0.9500 420,932 +0.03(+3.44%)
Feb 13, 2026 0.8793 0.9505 0.8690 0.9184 930,341 +0.04(+4.35%)
Feb 12, 2026 0.9516 0.9539 0.8011 0.8801 12,461,328 -0.27(-23.47%)
Feb 11, 2026 1.240 1.250 1.130 1.150 64,524 -0.07(-5.74%)
Feb 10, 2026 1.260 1.280 1.200 1.220 115,300 +0.00(+0.00%)
Feb 09, 2026 1.160 1.290 1.150 1.220 297,868 +0.06(+5.17%)
Feb 06, 2026 1.000 1.180 1.000 1.160 294,190 +0.16(+16.00%)
Feb 05, 2026 1.120 1.120 1.000 1.000 372,670 -0.11(-9.91%)
Feb 04, 2026 1.140 1.140 1.090 1.110 180,886 -0.03(-2.63%)
Feb 03, 2026 1.260 1.360 1.110 1.140 428,556 -0.11(-8.80%)
Feb 02, 2026 1.200 1.330 1.200 1.250 191,878 +0.05(+4.17%)
Jan 30, 2026 1.290 1.300 1.170 1.200 375,694 -0.11(-8.40%)
Jan 29, 2026 1.410 1.430 1.270 1.310 218,880 -0.09(-6.43%)
Jan 28, 2026 1.480 1.480 1.380 1.400 131,035 -0.06(-4.11%)
Jan 27, 2026 1.460 1.475 1.420 1.460 166,161 +0.03(+2.10%)
Jan 26, 2026 1.550 1.555 1.430 1.430 247,528 -0.13(-8.33%)
Jan 23, 2026 1.650 1.650 1.525 1.560 191,508 -0.07(-4.29%)
Jan 22, 2026 1.710 1.764 1.620 1.630 274,645 -0.06(-3.55%)
Jan 21, 2026 1.580 1.720 1.500 1.690 320,240 +0.12(+7.64%)
Jan 20, 2026 1.630 1.690 1.510 1.570 247,057 -0.06(-3.68%)
Jan 16, 2026 1.690 1.700 1.580 1.630 230,842 -0.02(-1.21%)
Jan 15, 2026 1.660 1.794 1.640 1.650 396,406 +0.00(+0.00%)
Jan 14, 2026 1.620 1.680 1.570 1.650 355,597 +0.08(+5.10%)
Jan 13, 2026 1.580 1.670 1.513 1.570 229,459 +0.01(+0.64%)
Jan 12, 2026 1.580 1.619 1.460 1.560 258,531 -0.01(-0.64%)
Jan 09, 2026 1.700 1.705 1.570 1.570 273,568 -0.09(-5.42%)
Jan 08, 2026 1.710 1.740 1.640 1.660 143,655 -0.04(-2.35%)
Jan 07, 2026 1.770 1.770 1.670 1.700 215,321 -0.05(-2.86%)
Jan 06, 2026 1.730 1.780 1.660 1.750 155,005 +0.05(+2.94%)
Jan 05, 2026 1.640 1.830 1.590 1.700 399,716 +0.11(+6.92%)
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.