NASDAQ:FONR
$16.83
(
-1.00%
)
Friday, 2nd Jun 2023
Fonar Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.64 | $17.58 | Friday, 2nd Jun 2023 FONR stock ended at $16.83. This is 1% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 2.21% from a day low at $16.77 to a day high of $17.14. |
| 90 days | $15.16 | $17.58 | |
| 52 weeks | $13.28 | $19.00 |
Historical Fonar Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $17.14 | $17.14 | $16.77 | $16.83 | 6 281 |
| 2023-06-01 | $17.12 | $17.20 | $17.00 | $17.00 | 6 991 |
| 2023-05-31 | $17.21 | $17.24 | $17.12 | $17.12 | 6 326 |
| 2023-05-30 | $17.25 | $17.42 | $17.17 | $17.30 | 14 379 |
| 2023-05-26 | $17.11 | $17.33 | $17.23 | $17.23 | 6 484 |
| 2023-05-25 | $17.47 | $17.47 | $17.25 | $17.25 | 3 206 |
| 2023-05-24 | $17.40 | $17.44 | $17.25 | $17.43 | 3 483 |
| 2023-05-23 | $17.19 | $17.58 | $17.19 | $17.46 | 13 125 |
| 2023-05-22 | $17.08 | $17.36 | $17.02 | $17.36 | 27 645 |
| 2023-05-19 | $16.99 | $17.19 | $16.80 | $17.00 | 5 994 |
| 2023-05-18 | $17.00 | $17.08 | $16.70 | $16.94 | 10 578 |
| 2023-05-17 | $16.77 | $17.25 | $16.77 | $16.93 | 14 753 |
| 2023-05-16 | $17.00 | $17.19 | $16.72 | $16.72 | 14 214 |
| 2023-05-15 | $16.77 | $16.72 | $16.60 | $16.65 | 3 244 |
| 2023-05-12 | $16.99 | $16.99 | $16.74 | $16.80 | 2 161 |
| 2023-05-11 | $16.36 | $16.90 | $16.36 | $16.87 | 6 654 |
| 2023-05-10 | $16.41 | $16.69 | $16.35 | $16.69 | 13 165 |
| 2023-05-09 | $16.55 | $16.65 | $16.33 | $16.50 | 10 275 |
| 2023-05-08 | $16.30 | $16.52 | $16.27 | $16.52 | 10 515 |
| 2023-05-05 | $15.85 | $16.28 | $15.73 | $16.27 | 8 823 |
| 2023-05-04 | $15.67 | $15.99 | $15.64 | $15.97 | 7 184 |
| 2023-05-03 | $15.80 | $15.94 | $15.64 | $15.73 | 7 760 |
| 2023-05-02 | $15.75 | $15.95 | $15.65 | $15.80 | 2 762 |
| 2023-05-01 | $15.49 | $15.99 | $15.49 | $15.83 | 11 376 |
| 2023-04-28 | $15.61 | $15.78 | $15.45 | $15.78 | 4 098 |
| 2023-04-27 | $15.58 | $15.70 | $15.32 | $15.50 | 15 195 |
| 2023-04-26 | $15.72 | $15.72 | $15.27 | $15.35 | 11 365 |
| 2023-04-25 | $15.76 | $15.77 | $15.50 | $15.53 | 12 346 |
| 2023-04-24 | $16.07 | $16.07 | $15.63 | $15.65 | 9 363 |
| 2023-04-21 | $16.00 | $16.04 | $15.80 | $16.04 | 2 826 |
| 2023-04-20 | $15.82 | $16.00 | $15.82 | $15.91 | 2 758 |
| 2023-04-19 | $15.77 | $16.17 | $15.77 | $16.10 | 5 946 |
| 2023-04-18 | $16.19 | $16.33 | $15.60 | $15.63 | 11 437 |
| 2023-04-17 | $16.15 | $16.47 | $15.87 | $16.20 | 6 140 |
| 2023-04-14 | $15.83 | $16.37 | $15.79 | $16.35 | 19 781 |
| 2023-04-13 | $15.80 | $16.09 | $15.56 | $16.08 | 40 390 |
| 2023-04-12 | $15.90 | $16.10 | $15.76 | $15.78 | 7 916 |
| 2023-04-11 | $15.93 | $16.10 | $15.90 | $16.10 | 6 064 |
| 2023-04-10 | $15.82 | $16.29 | $15.81 | $16.12 | 7 539 |
| 2023-04-06 | $15.87 | $15.99 | $15.67 | $15.97 | 3 528 |
| 2023-04-05 | $16.05 | $16.05 | $15.67 | $15.98 | 7 853 |
| 2023-04-04 | $16.15 | $16.15 | $15.90 | $15.91 | 2 717 |
| 2023-04-03 | $16.10 | $16.19 | $15.86 | $15.88 | 6 452 |
| 2023-03-31 | $16.15 | $16.20 | $15.73 | $16.20 | 7 202 |
| 2023-03-30 | $15.43 | $16.13 | $15.30 | $16.09 | 9 737 |
| 2023-03-29 | $15.64 | $15.74 | $15.27 | $15.52 | 8 517 |
| 2023-03-28 | $15.65 | $15.65 | $15.25 | $15.40 | 13 169 |
| 2023-03-27 | $15.57 | $15.74 | $15.35 | $15.40 | 13 642 |
| 2023-03-24 | $15.50 | $15.77 | $15.50 | $15.63 | 2 425 |
| 2023-03-23 | $15.81 | $16.16 | $15.54 | $15.54 | 5 247 |
About Fonar Corporation
FONAR Corporation, together with its subsidiaries, engages in the research, development, production, and marketing of magnetic resonance imaging (MRI) scanners for the detection and diagnosis of human diseases in the United States. The company operates through two segments, Medical Equipment segment, and Physician Management and Diagnostic services segment. It provides Upright MRI scanner that allows patients to be scanned in weight-bearing condi... FONR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
