Free Trial
→ Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (From Paradigm Press) (Ad) Free NOTE Stock Alerts

FiscalNote (NOTE) Stock Chart & Stock Price History

FiscalNote logo
$0.90
-0.08 (-8.14%)
(As of 10/31/2024 ET)
Compare

FiscalNote Stock Price Performance

5 Day
Performance
-15.66%
1 Month
Performance
-28.94%
3 Month
Performance
-40.83%
6 Month
Performance
-34.61%
Year-To-Date
Performance
-20.84%
1 Year
Performance
-32.15%
Receive NOTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FiscalNote and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

NOTE Stock Chart for Thursday, October, 31, 2024

NOTE Chart by TradingView

FiscalNote Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$0.97$0.90
-6.92%		$1.02$0.751.43 million shs$121.26 million
10/30/2024$0.98$0.97
-1.03%		$1.02$0.95668,952 shs$130.28 million
10/29/2024$1.02$0.98
-3.49%		$1.03$0.97409,945 shs$131.64 million
10/28/2024$1.07$1.02
-5.14%		$1.09$0.95871,244 shs$136.39 million
10/25/2024$1.10$1.06
-3.64%		$1.11$1.06230,419 shs$142.44 million
10/24/2024$1.15$1.10
-3.93%		$1.15$0.891.36 million shs$147.82 million
10/23/2024$1.17$1.15
-1.72%		$1.18$1.13368,891 shs$153.86 million
10/22/2024$1.18$1.17
-1.27%		$1.18$1.15185,032 shs$156.55 million
10/21/2024$1.19$1.18
-0.84%		$1.20$1.14225,915 shs$158.57 million
10/18/2024$1.16$1.20
+3.02%		$1.21$1.15240,770 shs$160.58 million
10/17/2024$1.16$1.16
+0.43%		$1.18$1.13158,233 shs$155.88 million
10/16/2024$1.16$1.16$1.18$1.13170,997 shs$155.21 million
10/15/2024$1.16$1.16
-0.43%		$1.19$1.15229,552 shs$155.21 million
10/14/2024$1.23$1.16
-5.69%		$1.22$1.16580,342 shs$155.88 million
10/11/2024$1.16$1.23
+6.03%		$1.23$1.14514,931 shs$171.56 million
10/10/2024$1.15$1.16
+0.87%		$1.16$1.11529,950 shs$155.88 million
10/09/2024$1.14$1.15
+0.88%		$1.17$1.13257,513 shs$154.54 million
10/08/2024$1.17$1.14
-2.15%		$1.17$1.14187,520 shs$153.19 million
10/07/2024$1.19$1.17
-2.10%		$1.20$1.12428,866 shs$156.55 million
10/04/2024$1.19$1.19$1.20$1.18210,798 shs$159.91 million
10/03/2024$1.21$1.19
-1.65%		$1.22$1.18182,024 shs$159.91 million
10/02/2024$1.22$1.21
-0.82%		$1.28$1.19197,373 shs$162.60 million
10/01/2024$1.27$1.22
-3.94%		$1.27$1.20395,586 shs$163.94 million
09/30/2024$1.27$1.27$1.32$1.23404,580 shs$170.66 million
09/27/2024$1.25$1.26
+0.40%		$1.28$1.17384,319 shs$168.64 million
09/26/2024$1.26$1.25
-0.79%		$1.29$1.22351,309 shs$167.97 million
09/25/2024$1.20$1.26
+5.00%		$1.26$1.17480,913 shs$175.75 million
09/24/2024$1.18$1.20
+1.69%		$1.23$1.16282,852 shs$161.25 million
09/23/2024$1.19$1.18
-0.84%		$1.19$1.17194,877 shs$158.57 million
09/20/2024$1.19$1.19$1.23$1.16515,652 shs$159.91 million
09/19/2024$1.17$1.19
+1.71%		$1.24$1.19262,353 shs$159.91 million
09/18/2024$1.20$1.17
-2.50%		$1.24$1.16362,707 shs$157.22 million
09/17/2024$1.26$1.20
-4.76%		$1.25$1.20229,056 shs$161.25 million
09/16/2024$1.27$1.26
-0.79%		$1.28$1.23174,399 shs$169.32 million
09/13/2024$1.25$1.26
+0.80%		$1.30$1.25210,851 shs$175.75 million
09/12/2024$1.25$1.25$1.31$1.25227,388 shs$167.97 million
09/11/2024$1.23$1.25
+1.63%		$1.28$1.19251,617 shs$174.35 million
09/10/2024$1.20$1.23
+2.93%		$1.26$1.17262,230 shs$171.56 million
09/09/2024$1.19$1.20
+0.42%		$1.21$1.14240,398 shs$166.68 million
09/06/2024$1.27$1.19
-5.93%		$1.26$1.17312,408 shs$159.91 million
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/05/2024$1.26$1.27
+0.80%		$1.29$1.23210,687 shs$169.99 million
09/04/2024$1.25$1.26
+0.40%		$1.32$1.24455,987 shs$168.64 million
09/03/2024$1.30$1.25
-3.85%		$1.34$1.24273,830 shs$167.97 million
09/02/2024$1.30$1.30$1.33$1.26294,700 shs$174.69 million
08/30/2024$1.28$1.30
+1.17%		$1.32$1.26294,754 shs$174.02 million
08/29/2024$1.27$1.28
+1.19%		$1.30$1.25166,111 shs$172.00 million
08/28/2024$1.29$1.27
-1.94%		$1.31$1.26181,935 shs$169.99 million
08/27/2024$1.43$1.29
-9.47%		$1.42$1.28263,123 shs$173.35 million
08/26/2024$1.33$1.43
+7.14%		$1.47$1.31506,011 shs$191.49 million
08/23/2024$1.28$1.33
+3.52%		$1.34$1.27292,423 shs$178.05 million
08/22/2024$1.30$1.28
-1.16%		$1.33$1.28157,260 shs$172.00 million
08/21/2024$1.27$1.30
+1.97%		$1.31$1.26119,648 shs$174.02 million
08/20/2024$1.30$1.27
-2.31%		$1.32$1.25197,565 shs$170.66 million
08/19/2024$1.25$1.30
+4.00%		$1.32$1.26240,965 shs$174.69 million
08/16/2024$1.21$1.26
+4.13%		$1.28$1.23190,188 shs$169.32 million
08/15/2024$1.24$1.21
-2.42%		$1.30$1.18545,478 shs$162.60 million
08/14/2024$1.28$1.24
-3.13%		$1.27$1.23221,598 shs$166.63 million
08/13/2024$1.23$1.28
+4.07%		$1.28$1.20296,206 shs$172.00 million
08/12/2024$1.31$1.23
-6.11%		$1.31$1.21223,209 shs$165.29 million
08/09/2024$1.37$1.31
-4.38%		$1.31$1.22925,106 shs$176.04 million
08/08/2024$1.40$1.37
-2.14%		$1.44$1.35324,066 shs$184.10 million
08/07/2024$1.41$1.40
-0.71%		$1.47$1.36347,269 shs$188.13 million
08/06/2024$1.32$1.41
+6.82%		$1.45$1.36252,855 shs$189.47 million
08/05/2024$1.36$1.32
-2.94%		$1.35$1.26596,075 shs$177.38 million
08/02/2024$1.46$1.36
-6.53%		$1.45$1.34461,682 shs$182.76 million
08/01/2024$1.53$1.46
-4.59%		$1.52$1.40572,349 shs$195.52 million
07/31/2024$1.60$1.53
-4.69%		$1.60$1.52551,576 shs$204.93 million
07/30/2024$1.72$1.60
-6.71%		$1.74$1.58550,921 shs$215.01 million

Related Companies

This page (NYSE:NOTE) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
Gold at $2,600... But This Stock Gives You More for Under $20
Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...
Monument Traders Alliance | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored