FiscalNote Holdings, Inc.
NOTEOTCTechnology● Active
$0.17
+$0.00(+1.79%)
Market Cap$2674212
P/E Ratio—
52W High$10.2
52W Low$0.156
FiscalNote Holdings, Inc.（NOTE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
note · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$147.60
Aug 22, 2022
-99.9% from here
5-Year Low5Y
$0.1560
Apr 13, 2026
+9.6% from low
IPO Priceadj.
$119.07
Dec 7, 2020
-99.9% since IPO
1 Year Ago
$7.72
Jun 9, 2025
-97.8% in 1Y
5 Years Ago
$116.88
Jun 8, 2021
-99.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NOTE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 21K | -1.72% |
| Jun 5, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 155K | -0.18% |
| Jun 4, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 132K | -1.13% |
| Jun 3, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 123K | +0.87% |
| Jun 2, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 252K | -2.37% |
| Jun 1, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 141K | +0.53% |
| May 29, 2026 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 482K | +0.28% |
| May 28, 2026 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 216K | -7.68% |
| May 27, 2026 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 422K | +5.69% |
| May 26, 2026 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 388K | -7.64% |
| May 22, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 108K | -4.04% |
| May 21, 2026 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 321K | -3.05% |
| May 20, 2026 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 343K | -9.20% |
| May 19, 2026 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 99K | +9.84% |
| May 18, 2026 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 167K | -8.92% |
| May 15, 2026 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 353K | +7.54% |
| May 14, 2026 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 221K | -6.83% |
| May 13, 2026 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 433K | +0.00% |
| May 12, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 182K | +0.00% |
| May 11, 2026 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 122K | -3.06% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NOTE
Jan 1 → Dec 31 · 6 years2026-88.5%$1.49 → $0.17
-88.5%
2025-88.6%$12.84 → $1.47
-88.6%
2024-6.1%$13.68 → $12.84
-6.1%
2023-82.2%$76.68 → $13.68
-82.2%
2022-36.0%$118.68 → $75.96
-36.0%
2021+2.2%$116.52 → $119.04
+2.2%
Best Year2021 · +2.2%
Worst Year2025 · -88.6%
Positive Years1 / 6
Avg Annual Return-49.9%
6Y Total Return-99.9%
6Y CAGR~-66.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in NOTE?
If you invested $1,000 in NOTE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-66.4% / yr
Profit$-999
Based on Dec 7, 2020 · $119.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FiscalNote Holdings, Inc.（NOTE）所属板块为 Technology，主要交易场所为 OTC。本页行情快照中的最近价为 $0.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NOTE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NOTE 历史股价FMP 日线复权 OHLCV