Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,538.55 +474.80 (+0.75%) CMC Crypto 200
1,391.30 -5.23 (-0.37%)
FiscalNote Holdings, Inc. (NOTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.2800 | 1.3700 | 1.2700 | 1.3700 | 1.3700 | 495,600 |
| 25 Apr 2024 | 1.1800 | 1.2800 | 1.1500 | 1.2700 | 1.2700 | 623,900 |
| 24 Apr 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 339,800 |
| 23 Apr 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 574,600 |
| 22 Apr 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 206,400 |
| 19 Apr 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1500 | 1.1500 | 499,700 |
| 18 Apr 2024 | 1.2700 | 1.3500 | 1.1900 | 1.2400 | 1.2400 | 709,800 |
| 17 Apr 2024 | 1.1300 | 1.2200 | 1.1200 | 1.2200 | 1.2200 | 493,400 |
| 16 Apr 2024 | 1.1600 | 1.1700 | 1.0550 | 1.1400 | 1.1400 | 324,400 |
| 15 Apr 2024 | 1.2700 | 1.2700 | 1.1100 | 1.1600 | 1.1600 | 534,700 |
| 12 Apr 2024 | 1.3000 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 534,200 |
| 11 Apr 2024 | 1.3500 | 1.3500 | 1.2100 | 1.2800 | 1.2800 | 549,400 |
| 10 Apr 2024 | 1.3400 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 546,500 |
| 09 Apr 2024 | 1.3900 | 1.4600 | 1.3250 | 1.3800 | 1.3800 | 509,000 |
| 08 Apr 2024 | 1.3300 | 1.4300 | 1.3000 | 1.4000 | 1.4000 | 827,900 |
| 05 Apr 2024 | 1.3000 | 1.4100 | 1.2400 | 1.3200 | 1.3200 | 1,056,500 |
| 04 Apr 2024 | 1.2300 | 1.3800 | 1.1700 | 1.2800 | 1.2800 | 1,273,300 |
| 03 Apr 2024 | 1.1800 | 1.2490 | 1.1400 | 1.1800 | 1.1800 | 503,500 |
| 02 Apr 2024 | 1.2300 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 641,500 |
| 01 Apr 2024 | 1.3500 | 1.3600 | 1.2200 | 1.2500 | 1.2500 | 457,600 |
| 28 Mar 2024 | 1.2800 | 1.3850 | 1.2800 | 1.3300 | 1.3300 | 751,700 |
| 27 Mar 2024 | 1.2700 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 868,300 |
| 26 Mar 2024 | 1.3000 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 930,900 |
| 25 Mar 2024 | 1.3500 | 1.3960 | 1.3150 | 1.3700 | 1.3700 | 704,800 |
| 22 Mar 2024 | 1.5000 | 1.5000 | 1.3400 | 1.3900 | 1.3900 | 576,100 |
| 21 Mar 2024 | 1.4700 | 1.5250 | 1.4550 | 1.4700 | 1.4700 | 859,900 |
| 20 Mar 2024 | 1.6400 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 1,292,500 |
| 19 Mar 2024 | 1.7000 | 1.7500 | 1.5700 | 1.6500 | 1.6500 | 844,400 |
| 18 Mar 2024 | 1.7800 | 1.8000 | 1.7350 | 1.7500 | 1.7500 | 713,900 |
| 15 Mar 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 1,245,100 |
| 14 Mar 2024 | 1.7100 | 1.9000 | 1.6900 | 1.7000 | 1.7000 | 2,324,400 |
| 13 Mar 2024 | 1.7100 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 954,700 |
| 12 Mar 2024 | 1.9500 | 1.9600 | 1.5500 | 1.6100 | 1.6100 | 3,228,300 |
| 11 Mar 2024 | 2.1400 | 2.2700 | 1.9500 | 2.0300 | 2.0300 | 1,729,100 |
| 08 Mar 2024 | 2.1100 | 2.2300 | 2.1000 | 2.1500 | 2.1500 | 1,240,200 |
| 07 Mar 2024 | 2.0400 | 2.1300 | 1.9600 | 2.0600 | 2.0600 | 867,100 |
| 06 Mar 2024 | 2.0700 | 2.1900 | 1.9600 | 1.9900 | 1.9900 | 1,178,300 |
| 05 Mar 2024 | 1.7800 | 2.0900 | 1.7200 | 1.9900 | 1.9900 | 1,973,100 |
| 04 Mar 2024 | 1.8400 | 1.9200 | 1.7300 | 1.8000 | 1.8000 | 1,735,100 |
| 01 Mar 2024 | 1.6700 | 1.8050 | 1.6000 | 1.7800 | 1.7800 | 1,383,700 |
| 29 Feb 2024 | 1.6200 | 1.6500 | 1.4610 | 1.6500 | 1.6500 | 983,300 |
| 28 Feb 2024 | 1.7700 | 1.8050 | 1.5400 | 1.5700 | 1.5700 | 992,400 |
| 27 Feb 2024 | 1.6200 | 1.7500 | 1.5790 | 1.7200 | 1.7200 | 938,000 |
| 26 Feb 2024 | 1.6800 | 1.7400 | 1.5200 | 1.6100 | 1.6100 | 1,028,500 |
| 23 Feb 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6700 | 1.6700 | 804,500 |
| 22 Feb 2024 | 1.6100 | 1.7500 | 1.6070 | 1.7100 | 1.7100 | 535,000 |
| 21 Feb 2024 | 1.7600 | 1.7800 | 1.5700 | 1.5900 | 1.5900 | 703,900 |
| 20 Feb 2024 | 1.7600 | 1.8300 | 1.6300 | 1.7600 | 1.7600 | 873,200 |
| 16 Feb 2024 | 1.4900 | 1.7550 | 1.4750 | 1.6900 | 1.6900 | 1,744,300 |
| 15 Feb 2024 | 1.4300 | 1.5400 | 1.4000 | 1.4700 | 1.4700 | 585,800 |
| 14 Feb 2024 | 1.4100 | 1.5450 | 1.3700 | 1.4200 | 1.4200 | 471,600 |
| 13 Feb 2024 | 1.5600 | 1.5800 | 1.4000 | 1.4000 | 1.4000 | 605,000 |
| 12 Feb 2024 | 1.5000 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 806,500 |
| 09 Feb 2024 | 1.5300 | 1.6000 | 1.4500 | 1.4800 | 1.4800 | 607,500 |
| 08 Feb 2024 | 1.4600 | 1.5450 | 1.4400 | 1.5300 | 1.5300 | 659,500 |
| 07 Feb 2024 | 1.4000 | 1.4600 | 1.2500 | 1.4300 | 1.4300 | 971,400 |
| 06 Feb 2024 | 1.4700 | 1.5450 | 1.4100 | 1.4100 | 1.4100 | 1,071,900 |
| 05 Feb 2024 | 1.4000 | 1.5500 | 1.4000 | 1.4600 | 1.4600 | 1,490,200 |
| 02 Feb 2024 | 1.2600 | 1.4600 | 1.2600 | 1.4400 | 1.4400 | 2,078,300 |
| 01 Feb 2024 | 1.2800 | 1.3100 | 1.2100 | 1.2800 | 1.2800 | 917,700 |
| 31 Jan 2024 | 1.1500 | 1.3200 | 1.1500 | 1.2400 | 1.2400 | 2,312,600 |
| 30 Jan 2024 | 1.0600 | 1.1550 | 1.0200 | 1.1300 | 1.1300 | 537,700 |
| 29 Jan 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 425,200 |
| 26 Jan 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0900 | 1.0900 | 396,300 |
| 25 Jan 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 627,100 |
| 24 Jan 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 394,000 |
| 23 Jan 2024 | 0.9500 | 1.0900 | 0.9500 | 1.0700 | 1.0700 | 1,220,500 |
| 22 Jan 2024 | 0.9310 | 0.9500 | 0.8810 | 0.9400 | 0.9400 | 616,000 |
| 19 Jan 2024 | 0.9700 | 0.9700 | 0.8700 | 0.9000 | 0.9000 | 536,400 |
| 18 Jan 2024 | 0.9250 | 0.9810 | 0.8710 | 0.9410 | 0.9410 | 495,800 |
| 17 Jan 2024 | 0.9370 | 0.9460 | 0.8710 | 0.8980 | 0.8980 | 537,700 |
| 16 Jan 2024 | 1.0100 | 1.0500 | 0.9400 | 0.9440 | 0.9440 | 959,100 |
| 12 Jan 2024 | 1.0000 | 1.0400 | 0.9390 | 1.0100 | 1.0100 | 675,700 |
| 11 Jan 2024 | 0.9500 | 0.9800 | 0.9420 | 0.9500 | 0.9500 | 433,100 |
| 10 Jan 2024 | 1.0300 | 1.0400 | 0.9200 | 0.9390 | 0.9390 | 1,266,400 |
| 09 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 375,400 |
| 08 Jan 2024 | 1.0200 | 1.1050 | 1.0000 | 1.0600 | 1.0600 | 689,400 |
| 05 Jan 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 414,200 |
| 04 Jan 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 350,500 |
| 03 Jan 2024 | 1.0400 | 1.0600 | 0.9860 | 1.0400 | 1.0400 | 1,094,100 |
| 02 Jan 2024 | 1.1400 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 602,800 |
| 29 Dec 2023 | 1.2300 | 1.2600 | 1.1200 | 1.1400 | 1.1400 | 680,400 |
| 28 Dec 2023 | 1.2700 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 892,000 |
| 27 Dec 2023 | 1.3000 | 1.3150 | 1.2500 | 1.2800 | 1.2800 | 545,100 |
| 26 Dec 2023 | 1.1700 | 1.3400 | 1.1700 | 1.3000 | 1.3000 | 765,900 |
| 22 Dec 2023 | 1.1600 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 651,600 |
| 21 Dec 2023 | 1.1500 | 1.1850 | 1.1200 | 1.1700 | 1.1700 | 945,600 |
| 20 Dec 2023 | 1.0500 | 1.1700 | 1.0150 | 1.1000 | 1.1000 | 1,934,400 |
| 19 Dec 2023 | 1.0500 | 1.0700 | 0.9950 | 1.0400 | 1.0400 | 1,085,900 |
| 18 Dec 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 798,600 |
| 15 Dec 2023 | 1.1800 | 1.1900 | 1.0500 | 1.0500 | 1.0500 | 1,198,800 |
| 14 Dec 2023 | 1.2100 | 1.2900 | 1.1100 | 1.1700 | 1.1700 | 1,139,800 |
| 13 Dec 2023 | 1.0700 | 1.1800 | 1.0300 | 1.1800 | 1.1800 | 818,800 |
| 12 Dec 2023 | 1.2200 | 1.2200 | 1.0600 | 1.1000 | 1.1000 | 1,044,400 |
| 11 Dec 2023 | 1.3300 | 1.3300 | 1.1900 | 1.2000 | 1.2000 | 995,700 |
| 08 Dec 2023 | 1.1800 | 1.4200 | 1.1600 | 1.3300 | 1.3300 | 1,305,900 |
| 07 Dec 2023 | 1.1900 | 1.2100 | 1.0700 | 1.2000 | 1.2000 | 1,050,000 |
| 06 Dec 2023 | 1.1700 | 1.3000 | 1.1700 | 1.1900 | 1.1900 | 809,100 |
| 05 Dec 2023 | 1.1100 | 1.2300 | 1.0700 | 1.1600 | 1.1600 | 756,500 |
| 04 Dec 2023 | 1.0400 | 1.1800 | 1.0200 | 1.1400 | 1.1400 | 1,160,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.