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

Historical Prices For FiscalNote Holdings, Inc. Class A common stock (NOTE)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	4.73	4.99	4.73	4.97	229,501	4.97
10/01/2025	4.56	4.81	4.55	4.68	132,626	4.68
9/30/2025	4.65	4.71	4.45	4.63	140,269	4.63
9/29/2025	4.59	4.73	4.56	4.66	143,642	4.66
9/26/2025	4.70	4.83	4.53	4.55	135,778	4.55
9/25/2025	4.85	4.89	4.61	4.69	267,865	4.69
9/24/2025	4.95	5.10	4.81	4.89	294,245	4.89
9/23/2025	5.22	5.22	4.85	4.95	372,893	4.95
9/22/2025	4.50	5.14	4.46	5.09	536,607	5.09
9/19/2025	4.56	4.70	4.38	4.39	329,564	4.39
9/18/2025	4.49	4.78	4.49	4.53	274,064	4.53
9/17/2025	4.32	4.69	4.32	4.40	163,757	4.40
9/16/2025	4.35	4.42	4.19	4.35	117,163	4.35
9/15/2025	4.64	4.69	4.26	4.39	302,327	4.39
9/12/2025	4.94	5.05	4.42	4.57	377,921	4.57
9/11/2025	5.20	5.25	5.04	5.10	255,719	5.10
9/10/2025	4.75	5.48	4.69	5.08	545,894	5.08
9/09/2025	4.50	4.89	4.41	4.73	298,961	4.73
9/08/2025	4.06	4.54	4.05	4.45	353,458	4.45
9/05/2025	4.00	4.20	3.80	4.09	351,507	4.09
9/04/2025	4.58	4.65	3.83	4.00	546,093	4.00
9/03/2025	5.14	5.40	4.60	4.61	279,877	4.61
9/02/2025	4.82	5.59	4.57	5.07	441,772	5.07
8/29/2025	0.42	0.43	0.40	0.42	2,137,428	5.10
8/28/2025	0.44	0.44	0.41	0.42	2,992,540	5.05
8/27/2025	0.42	0.47	0.41	0.43	5,858,758	5.17
8/26/2025	0.43	0.44	0.41	0.42	5,515,874	5.04
8/25/2025	0.44	0.46	0.41	0.43	9,779,781	5.20
8/22/2025	0.51	0.53	0.50	0.51	1,396,050	6.17
8/21/2025	0.50	0.51	0.49	0.50	1,184,628	6.00
8/20/2025	0.51	0.52	0.48	0.49	1,519,931	5.88
8/19/2025	0.52	0.54	0.50	0.51	2,710,120	6.09
8/18/2025	0.53	0.54	0.51	0.52	1,282,679	6.21
8/15/2025	0.53	0.55	0.52	0.52	1,561,494	6.26
8/14/2025	0.54	0.56	0.52	0.54	1,976,979	6.46
8/13/2025	0.57	0.57	0.52	0.54	2,957,555	6.53
8/12/2025	0.56	0.58	0.55	0.56	1,446,225	6.67
8/11/2025	0.61	0.61	0.56	0.56	1,198,867	6.67
8/08/2025	0.60	0.60	0.55	0.57	3,144,261	6.87
8/07/2025	0.66	0.68	0.62	0.63	4,739,199	7.56
8/06/2025	0.63	0.68	0.62	0.65	3,419,643	7.76
8/05/2025	0.62	0.63	0.58	0.62	1,798,873	7.40
8/04/2025	0.60	0.62	0.55	0.61	2,966,313	7.27
8/01/2025	0.56	0.58	0.53	0.56	1,924,657	6.75
7/31/2025	0.59	0.60	0.55	0.57	1,151,462	6.80
7/30/2025	0.56	0.64	0.54	0.57	3,150,008	6.79
7/29/2025	0.65	0.70	0.55	0.58	10,128,925	6.99
7/28/2025	0.78	0.83	0.76	0.79	1,839,474	9.47
7/25/2025	0.77	0.78	0.73	0.78	1,802,511	9.35
7/24/2025	0.79	0.83	0.74	0.74	2,972,172	8.94
7/23/2025	0.84	0.85	0.79	0.79	1,691,659	9.48
7/22/2025	0.72	0.83	0.72	0.83	2,808,491	10.00
7/21/2025	0.75	0.84	0.72	0.75	5,668,014	9.04
7/18/2025	0.67	0.74	0.67	0.71	3,054,564	8.56
7/17/2025	0.66	0.72	0.64	0.65	4,302,968	7.80
7/16/2025	0.62	0.66	0.61	0.65	1,598,443	7.77
7/15/2025	0.68	0.70	0.61	0.62	2,410,354	7.49
7/14/2025	0.70	0.70	0.65	0.67	1,524,518	8.06
7/11/2025	0.73	0.73	0.67	0.69	2,007,592	8.29
7/10/2025	0.72	0.74	0.70	0.72	1,339,498	8.69
7/09/2025	0.73	0.74	0.70	0.71	1,756,076	8.55
7/08/2025	0.72	0.75	0.70	0.73	1,657,240	8.75
7/07/2025	0.78	0.78	0.66	0.71	3,894,974	8.57
7/03/2025	0.75	0.84	0.73	0.75	7,668,571	9.00