Free Trial

FiscalNote (NOTE) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free NOTE Stock Alerts
$1.37
+0.10 (+7.87%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

FiscalNote Stock Price Performance

5 Day
Performance
+19.13%
1 Month
Performance
+6.61%
3 Month
Performance
+26.27%
6 Month
Performance
+7.45%
Year-To-Date
Performance
+20.18%
1 Year
Performance
-17.96%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

NOTE Stock Chart for Saturday, April, 27, 2024

NOTE Chart by TradingView

FiscalNote Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$1.27$1.37
+7.87%		$1.37$1.27495,048 shs$179.48 million
04/25/2024$1.20$1.27
+5.83%		$1.28$1.15621,289 shs$166.38 million
04/24/2024$1.20$1.20$1.22$1.18339,795 shs$157.21 million
04/23/2024$1.16$1.20
+3.90%		$1.24$1.16574,201 shs$157.21 million
04/22/2024$1.15$1.16
+0.43%		$1.16$1.15203,614 shs$151.32 million
04/19/2024$1.24$1.15
-7.26%		$1.22$1.11499,717 shs$150.66 million
04/18/2024$1.22$1.24
+1.64%		$1.35$1.19709,680 shs$162.45 million
04/17/2024$1.14$1.22
+7.49%		$1.22$1.12492,655 shs$159.83 million
04/16/2024$1.16$1.14
-2.16%		$1.15$1.06324,056 shs$148.70 million
04/15/2024$1.24$1.16
-6.45%		$1.27$1.11527,112 shs$151.97 million
04/12/2024$1.27$1.24
-2.36%		$1.31$1.20533,653 shs$162.45 million
04/11/2024$1.27$1.27$1.32$1.21548,806 shs$166.38 million
04/10/2024$1.39$1.27
-8.30%		$1.35$1.26545,248 shs$166.38 million
04/09/2024$1.40$1.39
-1.07%		$1.46$1.33508,893 shs$181.45 million
04/08/2024$1.32$1.40
+6.06%		$1.43$1.30826,653 shs$183.41 million
04/05/2024$1.29$1.32
+2.33%		$1.41$1.241.06 million shs$172.28 million
04/04/2024$1.19$1.29
+7.98%		$1.38$1.181.27 million shs$168.35 million
04/03/2024$1.19$1.19$1.25$1.14503,488 shs$155.90 million
04/02/2024$1.27$1.19
-6.30%		$1.25$1.16640,963 shs$155.90 million
04/01/2024$1.33$1.27
-4.51%		$1.36$1.23457,586 shs$166.38 million
03/29/2024$1.33$1.33
+0.38%		$1.39$1.28752,418 shs$174.24 million
03/28/2024$1.32$1.33
+0.38%		$1.38$1.30751,204 shs$173.59 million
03/27/2024$1.29$1.32
+2.72%		$1.35$1.25865,710 shs$172.93 million
03/26/2024$1.37$1.29
-6.20%		$1.36$1.27930,488 shs$168.35 million
03/25/2024$1.39$1.37
-1.44%		$1.40$1.32704,812 shs$179.48 million
03/22/2024$1.47$1.39
-5.44%		$1.49$1.35576,147 shs$179.63 million
03/21/2024$1.50$1.47
-1.67%		$1.53$1.46855,605 shs$189.97 million
03/20/2024$1.65$1.50
-9.12%		$1.65$1.451.29 million shs$193.20 million
03/19/2024$1.75$1.65
-6.00%		$1.75$1.57844,412 shs$212.58 million
03/18/2024$1.75$1.75$1.80$1.74704,119 shs$226.15 million
03/15/2024$1.71$1.75
+2.34%		$1.80$1.701.25 million shs$226.16 million
03/14/2024$1.68$1.71
+2.09%		$1.90$1.692.32 million shs$220.98 million
03/13/2024$1.61$1.68
+4.04%		$1.74$1.62952,877 shs$216.46 million
03/12/2024$2.03$1.61
-20.49%		$1.96$1.553.22 million shs$208.06 million
03/11/2024$2.15$2.03
-5.81%		$2.27$1.951.72 million shs$261.70 million
03/08/2024$2.06$2.15
+4.37%		$2.23$2.101.24 million shs$277.84 million
03/07/2024$2.00$2.06
+3.26%		$2.13$1.96866,496 shs$266.21 million
03/06/2024$1.99$2.00
+0.50%		$2.19$1.961.18 million shs$257.82 million
03/05/2024$1.80$1.99
+10.28%		$2.09$1.721.97 million shs$256.52 million
03/04/2024$1.78$1.80
+1.12%		$1.92$1.731.73 million shs$232.61 million
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$1.64$1.78
+8.54%		$1.81$1.601.38 million shs$230.03 million
02/29/2024$1.57$1.64
+4.79%		$1.65$1.46981,694 shs$211.94 million
02/28/2024$1.72$1.57
-9.01%		$1.80$1.54992,362 shs$202.25 million
02/27/2024$1.62$1.72
+6.50%		$1.75$1.58935,484 shs$222.28 million
02/26/2024$1.67$1.62
-3.29%		$1.74$1.521.03 million shs$208.71 million
02/23/2024$1.71$1.68
-1.76%		$1.75$1.61804,450 shs$216.46 million
02/22/2024$1.59$1.71
+7.23%		$1.75$1.61534,408 shs$220.34 million
02/21/2024$1.77$1.59
-10.17%		$1.78$1.57699,027 shs$205.48 million
02/20/2024$1.69$1.77
+4.73%		$1.82$1.63872,901 shs$228.74 million
02/19/2024$1.69$1.69$1.76$1.481.75 million shs$218.40 million
02/16/2024$1.46$1.69
+15.75%		$1.76$1.481.74 million shs$218.40 million
02/15/2024$1.42$1.46
+3.18%		$1.54$1.42584,928 shs$188.68 million
02/14/2024$1.41$1.42
+0.71%		$1.55$1.37471,387 shs$182.86 million
02/13/2024$1.60$1.41
-12.19%		$1.58$1.40603,747 shs$181.57 million
02/12/2024$1.48$1.60
+8.11%		$1.65$1.50806,498 shs$206.77 million
02/09/2024$1.53$1.48
-3.59%		$1.60$1.45607,513 shs$190.61 million
02/08/2024$1.43$1.53
+6.99%		$1.55$1.44659,367 shs$197.72 million
02/07/2024$1.42$1.43
+0.70%		$1.46$1.25953,368 shs$184.80 million
02/06/2024$1.48$1.42
-4.05%		$1.54$1.411.07 million shs$183.51 million
02/05/2024$1.44$1.48
+2.78%		$1.55$1.401.49 million shs$191.26 million
02/02/2024$1.28$1.44
+12.50%		$1.46$1.262.04 million shs$186.09 million
02/01/2024$1.24$1.28
+3.64%		$1.31$1.22917,447 shs$165.41 million
01/31/2024$1.14$1.24
+8.81%		$1.32$1.152.31 million shs$159.60 million
01/30/2024$1.07$1.14
+6.57%		$1.15$1.02537,684 shs$146.68 million
01/29/2024$1.09$1.07
-2.29%		$1.09$1.02425,051 shs$137.63 million
01/26/2024$1.10$1.09
-1.36%		$1.11$1.04396,325 shs$140.22 million
01/25/2024$1.04$1.10
+5.77%		$1.15$1.06617,562 shs$142.15 million

Related Companies:
This page (NYSE:NOTE) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders