Free Trial

FiscalNote (NOTE) Stock Chart & Stock Price History

FiscalNote logo
$0.65 +0.03 (+4.74%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$0.65 +0.00 (+0.42%)
As of 05/2/2025 07:48 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

FiscalNote Stock Price Performance

5 Day
Performance
+1.55%
1 Month
Performance
-11.66%
3 Month
Performance
-45.21%
6 Month
Performance
-27.04%
Year-To-Date
Performance
-39.32%
1 Year
Performance
-53.62%
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.

NOTE Stock Chart for Saturday, May, 3, 2025

FiscalNote Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$0.62$0.65
+4.56%
$0.67$0.621.24 million shs$104.81 million
05/01/2025$0.60$0.62
+2.66%
$0.64$0.601.38 million shs$100.24 million
04/30/2025$0.61$0.60
-0.43%
$0.62$0.57903,613 shs$97.64 million
04/29/2025$0.64$0.61
-4.99%
$0.65$0.591.76 million shs$98.06 million
04/28/2025$0.64$0.64
+0.63%
$0.67$0.63807,212 shs$103.21 million
04/25/2025$0.65$0.64
-2.46%
$0.67$0.621.47 million shs$102.57 million
04/24/2025$0.60$0.65
+9.24%
$0.65$0.60842,269 shs$105.15 million
04/23/2025$0.59$0.60
+1.76%
$0.63$0.581.60 million shs$96.26 million
04/22/2025$0.59$0.59
-0.58%
$0.60$0.571.92 million shs$94.59 million
04/21/2025$0.63$0.59
-5.85%
$0.63$0.561.64 million shs$95.14 million
04/18/2025$0.63$0.63$0.65$0.61796,935 shs$101.05 million
04/17/2025$0.63$0.63
-0.37%
$0.65$0.61796,935 shs$101.05 million
04/16/2025$0.62$0.63
+1.34%
$0.66$0.601.99 million shs$101.42 million
04/15/2025$0.62$0.62
-0.29%
$0.65$0.62900,468 shs$100.08 million
04/14/2025$0.67$0.62
-6.64%
$0.70$0.601.97 million shs$100.37 million
04/11/2025$0.67$0.67
-1.19%
$0.70$0.65853,737 shs$94.05 million
04/10/2025$0.74$0.67
-8.83%
$0.75$0.66879,726 shs$95.18 million
04/09/2025$0.73$0.74
+1.97%
$0.77$0.651.75 million shs$104.40 million
04/09/2025$0.73$0.74
+1.97%
$0.77$0.651.75 million shs$104.40 million
04/08/2025$0.73$0.73
-1.23%
$0.77$0.73940,504 shs$102.38 million
04/08/2025$0.73$0.73
-1.23%
$0.77$0.73940,504 shs$102.38 million
04/07/2025$0.72$0.73
+2.51%
$0.76$0.611.35 million shs$103.65 million
04/04/2025$0.74$0.72
-2.59%
$0.74$0.662.49 million shs$101.11 million
04/03/2025$0.81$0.74
-9.26%
$0.77$0.721.72 million shs$103.79 million
04/02/2025$0.79$0.81
+2.14%
$0.83$0.771.02 million shs$114.39 million

This page (NYSE:NOTE) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners