Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fiscalnote Hold (NOTE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.6787 0.74 0.6787 0.7133 126,178
17th Jul 2025 (Thu) 0.663 0.7203 0.6496 0.6501 218,150
16th Jul 2025 (Wed) 0.63 0.6541 0.61 0.6474 53,757
15th Jul 2025 (Tue) 0.67 0.67 0.61 0.6239 79,484
14th Jul 2025 (Mon) 0.692 0.692 0.6511 0.6717 57,324
11th Jul 2025 (Fri) 0.7242 0.7242 0.6741 0.6911 71,311
10th Jul 2025 (Thu) 0.715 0.7399 0.71 0.7242 53,578
9th Jul 2025 (Wed) 0.7289 0.7289 0.7004 0.7128 68,868
8th Jul 2025 (Tue) 0.7063 0.7423 0.70 0.7289 80,255
7th Jul 2025 (Mon) 0.77 0.77 0.6619 0.7141 89,458
4th Jul 2025 (Fri) 0.7485 0.8433 0.74 0.75 447,120
3rd Jul 2025 (Thu) 0.7485 0.8433 0.74 0.75 447,120
2nd Jul 2025 (Wed) 0.635 0.73 0.635 0.7094 324,498
1st Jul 2025 (Tue) 0.54 0.633 0.54 0.6169 275,998
30th Jun 2025 (Mon) 0.5255 0.5493 0.5147 0.5364 37,200
27th Jun 2025 (Fri) 0.5393 0.5442 0.4802 0.4813 149,685
26th Jun 2025 (Thu) 0.515 0.5336 0.5078 0.5319 50,425
25th Jun 2025 (Wed) 0.525 0.542 0.51 0.5187 89,772
24th Jun 2025 (Tue) 0.554 0.554 0.513 0.5221 121,556
23rd Jun 2025 (Mon) 0.50 0.5798 0.50 0.5609 151,861
20th Jun 2025 (Fri) 0.56 0.583 0.5007 0.5025 215,170
19th Jun 2025 (Thu) 0.5305 0.5775 0.5305 0.5563 91,346
18th Jun 2025 (Wed) 0.5305 0.5775 0.5305 0.5563 91,346
17th Jun 2025 (Tue) 0.52 0.5299 0.503 0.5254 43,041
16th Jun 2025 (Mon) 0.5058 0.5375 0.5025 0.52 60,838
13th Jun 2025 (Fri) 0.5113 0.5312 0.4811 0.515 222,529
12th Jun 2025 (Thu) 0.5396 0.5619 0.5101 0.5303 139,886
11th Jun 2025 (Wed) 0.58 0.58 0.5041 0.513 168,793
10th Jun 2025 (Tue) 0.633 0.6382 0.5701 0.5745 250,692
9th Jun 2025 (Mon) 0.61 0.6422 0.6001 0.6433 69,490
6th Jun 2025 (Fri) 0.6185 0.6276 0.5911 0.62 70,260
5th Jun 2025 (Thu) 0.6627 0.6627 0.6101 0.6158 145,624
4th Jun 2025 (Wed) 0.6302 0.6663 0.6235 0.6662 46,886
3rd Jun 2025 (Tue) 0.631 0.6598 0.6211 0.6441 27,026
2nd Jun 2025 (Mon) 0.605 0.6655 0.6021 0.6653 63,878
30th May 2025 (Fri) 0.6032 0.605 0.5885 0.5993 22,850
29th May 2025 (Thu) 0.6202 0.6254 0.60 0.608 72,860
28th May 2025 (Wed) 0.6261 0.6328 0.612 0.6209 70,435
27th May 2025 (Tue) 0.63 0.6451 0.618 0.6362 67,961
26th May 2025 (Mon) 0.6262 0.6262 0.6262 0.6262 0
24th May 2025 (Sat) 0.6404 0.6632 0.6201 0.6262 163,153
23rd May 2025 (Fri) 0.6404 0.6632 0.6201 0.6265 163,153
22nd May 2025 (Thu) 0.6471 0.6599 0.6427 0.6502 38,318
21st May 2025 (Wed) 0.67 0.6858 0.6402 0.6519 56,387
20th May 2025 (Tue) 0.674 0.6892 0.666 0.6779 123,138
19th May 2025 (Mon) 0.7067 0.7099 0.68 0.6865 52,461
FTSE 100 Latest
Value8,992.12
Change19.48