FiscalNote (NOTE) Stock Chart & Stock Price History → Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad) Free NOTE Stock Alerts $1.30 -0.09 (-6.47%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends FiscalNote Stock Price Performance5 Day Performance-8.45%1 Month Performance-5.80%3 Month Performance-20.73%6 Month Performance+27.45%Year-To-Date Performance+14.04%1 Year Performance-38.39% 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 Email Address Ad StocksToTradeWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.Discover the #1 company leading this revolution NOTE Stock Chart for Thursday, May, 30, 2024 NOTE Chart by TradingView FiscalNote Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$1.40$1.30-7.14%$1.37$1.29299,855 shs$174.69 million05/28/2024$1.42$1.40-1.41%$1.45$1.35426,885 shs$188.13 million05/27/2024$1.42$1.42$1.55$1.42466,800 shs$190.82 million05/24/2024$1.54$1.42-7.79%$1.55$1.42465,555 shs$190.82 million05/23/2024$1.50$1.54+3.01%$1.54$1.47501,554 shs$206.94 million05/22/2024$1.50$1.50$1.55$1.45328,567 shs$200.90 million Get the Latest News and Ratings for NOTE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for FiscalNote and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$1.49$1.50+0.34%$1.52$1.45254,582 shs$200.90 million05/20/2024$1.47$1.49+1.36%$1.49$1.33577,186 shs$200.23 million05/17/2024$1.49$1.47-1.01%$1.50$1.39442,408 shs$192.59 million05/16/2024$1.49$1.49-0.34%$1.54$1.43440,461 shs$194.55 million05/15/2024$1.52$1.49-1.97%$1.56$1.46607,655 shs$195.21 million05/14/2024$1.48$1.52+3.05%$1.61$1.431.52 million shs$199.14 million05/13/2024$1.27$1.48+16.14%$1.48$1.241.70 million shs$193.24 million05/10/2024$1.27$1.28+0.39%$1.39$1.211.42 million shs$167.04 million05/09/2024$1.24$1.27+2.83%$1.38$1.182.27 million shs$166.38 million05/08/2024$1.31$1.24-5.36%$1.28$1.19581,316 shs$170.31 million05/07/2024$1.38$1.31-5.09%$1.38$1.29266,142 shs$170.97 million05/06/2024$1.40$1.38-1.79%$1.42$1.34539,409 shs$180.14 million05/03/2024$1.35$1.40+3.70%$1.45$1.36421,816 shs$183.41 million05/02/2024$1.34$1.35+1.12%$1.41$1.25523,973 shs$176.86 million05/01/2024$1.38$1.34-3.26%$1.40$1.33293,369 shs$174.90 million04/30/2024$1.39$1.38-0.36%$1.44$1.33451,383 shs$180.79 million04/29/2024$1.37$1.39+1.09%$1.43$1.35334,939 shs$181.45 million04/26/2024$1.27$1.37+7.87%$1.37$1.27495,048 shs$179.48 million04/25/2024$1.20$1.27+5.83%$1.28$1.15621,289 shs$166.38 million04/24/2024$1.20$1.20$1.22$1.18339,795 shs$157.21 million04/23/2024$1.16$1.20+3.90%$1.24$1.16574,201 shs$157.21 million04/22/2024$1.15$1.16+0.43%$1.16$1.15203,614 shs$151.32 million04/19/2024$1.24$1.15-7.26%$1.22$1.11499,717 shs$150.66 million04/18/2024$1.22$1.24+1.64%$1.35$1.19709,680 shs$162.45 million04/17/2024$1.14$1.22+7.49%$1.22$1.12492,655 shs$159.83 million04/16/2024$1.16$1.14-2.16%$1.15$1.06324,056 shs$148.70 million04/15/2024$1.24$1.16-6.45%$1.27$1.11527,112 shs$151.97 million04/12/2024$1.27$1.24-2.36%$1.31$1.20533,653 shs$162.45 million04/11/2024$1.27$1.27$1.32$1.21548,806 shs$166.38 million04/10/2024$1.39$1.27-8.30%$1.35$1.26545,248 shs$166.38 million04/09/2024$1.40$1.39-1.07%$1.46$1.33508,893 shs$181.45 million04/08/2024$1.32$1.40+6.06%$1.43$1.30826,653 shs$183.41 million04/05/2024$1.29$1.32+2.33%$1.41$1.241.06 million shs$172.28 million04/04/2024$1.19$1.29+7.98%$1.38$1.181.27 million shs$168.35 millionGold Set to EXPLODE! (Ad)Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide!04/03/2024$1.19$1.19$1.25$1.14503,488 shs$155.90 million04/02/2024$1.27$1.19-6.30%$1.25$1.16640,963 shs$155.90 million04/01/2024$1.33$1.27-4.51%$1.36$1.23457,586 shs$166.38 million03/29/2024$1.33$1.33+0.38%$1.39$1.28752,418 shs$174.24 million03/28/2024$1.32$1.33+0.38%$1.38$1.30751,204 shs$173.59 million03/27/2024$1.29$1.32+2.72%$1.35$1.25865,710 shs$172.93 million03/26/2024$1.37$1.29-6.20%$1.36$1.27930,488 shs$168.35 million03/25/2024$1.39$1.37-1.44%$1.40$1.32704,812 shs$179.48 million03/22/2024$1.47$1.39-5.44%$1.49$1.35576,147 shs$179.63 million03/21/2024$1.50$1.47-1.67%$1.53$1.46855,605 shs$189.97 million03/20/2024$1.65$1.50-9.12%$1.65$1.451.29 million shs$193.20 million03/19/2024$1.75$1.65-6.00%$1.75$1.57844,412 shs$212.58 million03/18/2024$1.75$1.75$1.80$1.74704,119 shs$226.15 million03/15/2024$1.71$1.75+2.34%$1.80$1.701.25 million shs$226.16 million03/14/2024$1.68$1.71+2.09%$1.90$1.692.32 million shs$220.98 million03/13/2024$1.61$1.68+4.04%$1.74$1.62952,877 shs$216.46 million03/12/2024$2.03$1.61-20.49%$1.96$1.553.22 million shs$208.06 million03/11/2024$2.15$2.03-5.81%$2.27$1.951.72 million shs$261.70 million03/08/2024$2.06$2.15+4.37%$2.23$2.101.24 million shs$277.84 million03/07/2024$2.00$2.06+3.26%$2.13$1.96866,496 shs$266.21 million03/06/2024$1.99$2.00+0.50%$2.19$1.961.18 million shs$257.82 million03/05/2024$1.80$1.99+10.28%$2.09$1.721.97 million shs$256.52 million03/04/2024$1.78$1.80+1.12%$1.92$1.731.73 million shs$232.61 million03/01/2024$1.64$1.78+8.54%$1.81$1.601.38 million shs$230.03 million02/29/2024$1.57$1.64+4.79%$1.65$1.46981,694 shs$211.94 million Related Companies: OLO Stock Chart XMTR Stock Chart VVI Stock Chart CNDT Stock Chart IMXI Stock Chart IIIV Stock Chart CASS Stock Chart LQDT Stock Chart ACCD Stock Chart MPLN Stock Chart Receive NOTE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FiscalNote and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:NOTE) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceThe 7th Trillion Dollar Company?The Oxford ClubThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyBUY ALERT: Tiny tech play partners with US governmentStansberry ResearchGold Set to EXPLODE!Gold Safe Exchange Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FiscalNote Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.