NASDAQ:FONR
Fonar Corporation Stock Price (Quote)
$16.83
+0.305 (+1.85%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.50 | $22.39 | Thursday, 18th Apr 2024 FONR stock ended at $16.83. This is 1.85% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.58% from a day low at $16.50 to a day high of $17.09. |
| 90 days | $16.50 | $24.05 | |
| 52 weeks | $12.13 | $24.05 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $17.09 | $17.09 | $16.50 | $16.83 | 19 249 |
| 2024-04-17 | $16.80 | $17.13 | $16.52 | $16.52 | 15 532 |
| 2024-04-16 | $17.00 | $17.07 | $16.51 | $16.79 | 15 140 |
| 2024-04-15 | $17.25 | $17.43 | $16.74 | $16.83 | 27 471 |
| 2024-04-12 | $17.64 | $18.58 | $17.09 | $17.16 | 19 842 |
| 2024-04-11 | $18.06 | $18.48 | $17.35 | $17.64 | 28 508 |
| 2024-04-10 | $19.01 | $19.02 | $17.44 | $18.06 | 42 799 |
| 2024-04-09 | $18.74 | $19.88 | $18.74 | $19.10 | 32 518 |
| 2024-04-08 | $19.36 | $20.18 | $18.62 | $18.75 | 12 233 |
| 2024-04-05 | $19.70 | $20.09 | $19.49 | $19.54 | 7 970 |
| 2024-04-04 | $19.35 | $20.03 | $19.35 | $19.83 | 6 374 |
| 2024-04-03 | $19.92 | $20.34 | $19.71 | $19.71 | 16 824 |
| 2024-04-02 | $20.30 | $20.40 | $20.02 | $20.05 | 12 660 |
| 2024-04-01 | $21.25 | $21.25 | $20.09 | $20.42 | 20 861 |
| 2024-03-28 | $21.53 | $21.63 | $21.36 | $21.36 | 13 699 |
| 2024-03-27 | $21.75 | $22.10 | $21.55 | $21.79 | 6 066 |
| 2024-03-26 | $21.65 | $22.18 | $21.59 | $21.71 | 10 255 |
| 2024-03-25 | $22.20 | $22.28 | $21.62 | $21.85 | 17 725 |
| 2024-03-22 | $22.20 | $22.39 | $22.11 | $22.28 | 16 877 |
| 2024-03-21 | $22.24 | $22.38 | $21.50 | $22.34 | 22 337 |
| 2024-03-20 | $21.05 | $22.23 | $20.94 | $22.23 | 29 762 |
| 2024-03-19 | $21.75 | $21.90 | $21.11 | $21.14 | 32 846 |
| 2024-03-18 | $21.90 | $21.90 | $21.48 | $21.61 | 13 582 |
| 2024-03-15 | $22.08 | $22.34 | $21.72 | $21.89 | 14 564 |
| 2024-03-14 | $22.61 | $22.72 | $21.91 | $22.25 | 26 381 |
