FiscalNote (NOTE) Stock Chart & Stock Price History → The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad) Free NOTE Stock Alerts $1.52 +0.04 (+2.70%) (As of 05/14/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media FiscalNote Stock Price Performance5 Day Performance+20.87%1 Month Performance+23.79%3 Month Performance+8.48%6 Month Performance+73.64%Year-To-Date Performance+34.65%1 Year Performance-11.27% 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 Crypto 101 MediaThe Crypto 9-5 Escape PlanA brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide NOTE Stock Chart for Tuesday, May, 14, 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 Capitalization05/13/2024$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 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. 05/03/2024$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 million04/03/2024$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 millionREAD THIS – If You Missed Out On The AI Boom (Ad)Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”Click on Adam's shiny forehead for more details.03/18/2024$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 million02/28/2024$1.72$1.57-9.01%$1.80$1.54992,362 shs$202.25 million02/27/2024$1.62$1.72+6.50%$1.75$1.58935,484 shs$222.28 million02/26/2024$1.67$1.62-3.29%$1.74$1.521.03 million shs$208.71 million02/23/2024$1.71$1.68-1.76%$1.75$1.61804,450 shs$216.46 million02/22/2024$1.59$1.71+7.23%$1.75$1.61534,408 shs$220.34 million02/21/2024$1.77$1.59-10.17%$1.78$1.57699,027 shs$205.48 million02/20/2024$1.69$1.77+4.73%$1.82$1.63872,901 shs$228.74 million02/19/2024$1.69$1.69$1.76$1.481.75 million shs$218.40 million02/16/2024$1.46$1.69+15.75%$1.76$1.481.74 million shs$218.40 million02/15/2024$1.42$1.46+3.18%$1.54$1.42584,928 shs$188.68 million02/14/2024$1.41$1.42+0.71%$1.55$1.37471,387 shs$182.86 million02/13/2024$1.60$1.41-12.19%$1.58$1.40603,747 shs$181.57 million Related Companies: XBP Stock Chart PAYS Stock Chart SWVL Stock Chart SCOR Stock Chart PRTH Stock Chart SHAP Stock Chart SGRP Stock Chart RGP Stock Chart SEZL Stock Chart ACCD 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 5/14/2024 by MarketBeat.com Staff From Our PartnersDid Intel Just Dethrone Nvidia?Chaikin AnalyticsCharles Payne Demystifies OptionsUnstoppable ProsperityRevolutionizing the Green Energy Space and Building Shareholder Value Along the WaySmall Cap SniperTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressElon to Transform U.S. Economy? Porter & CompanyThe only AI company you should be looking atBehind the Markets 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 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.