NASDAQ:FONR
Fonar Corporation Stock Price (Quote)
$16.27
-0.590 (-3.50%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.89 | $22.10 | Friday, 26th Apr 2024 FONR stock ended at $16.27. This is 3.50% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.37% from a day low at $16.26 to a day high of $16.97. |
| 90 days | $15.89 | $24.05 | |
| 52 weeks | $12.13 | $24.05 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $16.97 | $16.97 | $16.26 | $16.27 | 8 876 |
| Apr 25, 2024 | $16.10 | $16.97 | $15.89 | $16.86 | 17 008 |
| Apr 24, 2024 | $16.59 | $16.59 | $15.96 | $16.19 | 17 005 |
| Apr 23, 2024 | $16.25 | $16.63 | $16.00 | $16.01 | 14 576 |
| Apr 22, 2024 | $16.59 | $16.79 | $16.15 | $16.20 | 20 830 |
| Apr 19, 2024 | $17.01 | $17.04 | $16.81 | $16.81 | 5 681 |
| Apr 18, 2024 | $17.09 | $17.09 | $16.50 | $16.83 | 19 249 |
| Apr 17, 2024 | $16.80 | $17.13 | $16.52 | $16.52 | 15 532 |
| Apr 16, 2024 | $17.00 | $17.07 | $16.51 | $16.79 | 15 140 |
| Apr 15, 2024 | $17.25 | $17.43 | $16.74 | $16.83 | 27 471 |
| Apr 12, 2024 | $17.64 | $18.58 | $17.09 | $17.16 | 19 842 |
| Apr 11, 2024 | $18.06 | $18.48 | $17.35 | $17.64 | 28 508 |
| Apr 10, 2024 | $19.01 | $19.02 | $17.44 | $18.06 | 42 799 |
| Apr 09, 2024 | $18.74 | $19.88 | $18.74 | $19.10 | 32 518 |
| Apr 08, 2024 | $19.36 | $20.18 | $18.62 | $18.75 | 12 233 |
| Apr 05, 2024 | $19.70 | $20.09 | $19.49 | $19.54 | 7 970 |
| Apr 04, 2024 | $19.35 | $20.03 | $19.35 | $19.83 | 6 374 |
| Apr 03, 2024 | $19.92 | $20.34 | $19.71 | $19.71 | 16 824 |
| Apr 02, 2024 | $20.30 | $20.40 | $20.02 | $20.05 | 12 660 |
| Apr 01, 2024 | $21.25 | $21.25 | $20.09 | $20.42 | 20 861 |
| Mar 28, 2024 | $21.53 | $21.63 | $21.36 | $21.36 | 13 699 |
| Mar 27, 2024 | $21.75 | $22.10 | $21.55 | $21.79 | 6 066 |
| Mar 26, 2024 | $21.65 | $22.18 | $21.59 | $21.71 | 10 255 |
| Mar 25, 2024 | $22.20 | $22.28 | $21.62 | $21.85 | 17 725 |
| Mar 22, 2024 | $22.20 | $22.39 | $22.11 | $22.28 | 16 877 |
