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 |
| 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 |
