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 |
| Jan 14, 2021 | $19.60 | $19.60 | $19.32 | $19.32 | 15 992 |
| Jan 13, 2021 | $19.47 | $19.52 | $19.15 | $19.26 | 15 868 |
| Jan 12, 2021 | $19.39 | $19.59 | $19.34 | $19.59 | 15 430 |
| Jan 11, 2021 | $19.09 | $19.49 | $19.00 | $19.42 | 16 827 |
| Jan 08, 2021 | $18.74 | $19.64 | $18.50 | $19.14 | 32 283 |
| Jan 07, 2021 | $18.70 | $18.74 | $18.13 | $18.55 | 20 200 |
| Jan 06, 2021 | $18.69 | $18.99 | $18.49 | $18.74 | 16 978 |
| Jan 05, 2021 | $18.36 | $18.93 | $18.11 | $18.49 | 16 285 |
| Jan 04, 2021 | $17.51 | $18.59 | $17.31 | $18.32 | 53 044 |
| Dec 31, 2020 | $17.44 | $17.80 | $17.05 | $17.36 | 44 750 |
| Dec 30, 2020 | $17.73 | $17.73 | $17.09 | $17.50 | 59 351 |
| Dec 29, 2020 | $18.00 | $18.04 | $17.51 | $17.52 | 21 727 |
| Dec 28, 2020 | $17.50 | $18.11 | $17.50 | $17.79 | 35 397 |
| Dec 24, 2020 | $17.20 | $17.21 | $16.74 | $17.06 | 30 201 |
| Dec 23, 2020 | $17.51 | $17.64 | $17.01 | $17.12 | 40 667 |
| Dec 22, 2020 | $18.15 | $18.15 | $17.36 | $17.36 | 36 215 |
| Dec 21, 2020 | $17.79 | $18.11 | $17.60 | $17.99 | 34 056 |
| Dec 18, 2020 | $18.42 | $18.42 | $17.78 | $17.78 | 92 073 |
| Dec 17, 2020 | $18.46 | $18.73 | $18.21 | $18.40 | 18 351 |
| Dec 16, 2020 | $18.50 | $18.86 | $18.31 | $18.37 | 39 696 |
| Dec 15, 2020 | $18.85 | $18.90 | $18.40 | $18.42 | 17 886 |
| Dec 14, 2020 | $19.43 | $19.47 | $18.50 | $18.50 | 37 096 |
| Dec 11, 2020 | $19.13 | $19.13 | $18.88 | $19.00 | 14 037 |
| Dec 10, 2020 | $19.01 | $19.25 | $19.00 | $19.25 | 18 159 |
| Dec 09, 2020 | $19.48 | $19.48 | $18.90 | $18.93 | 22 112 |
