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 |
| Jul 17, 2020 | $22.12 | $22.53 | $21.50 | $22.06 | 19 300 |
| Jul 16, 2020 | $22.40 | $22.60 | $21.62 | $22.19 | 18 800 |
| Jul 15, 2020 | $21.97 | $23.00 | $21.24 | $22.50 | 29 100 |
| Jul 14, 2020 | $20.97 | $21.75 | $20.97 | $21.56 | 21 400 |
| Jul 13, 2020 | $21.43 | $21.44 | $20.66 | $20.97 | 28 100 |
| Jul 10, 2020 | $20.91 | $21.21 | $20.64 | $21.15 | 22 600 |
| Jul 09, 2020 | $21.10 | $21.10 | $20.30 | $20.71 | 44 700 |
| Jul 08, 2020 | $21.30 | $21.46 | $20.63 | $21.05 | 30 900 |
| Jul 07, 2020 | $21.06 | $21.49 | $21.06 | $21.32 | 30 600 |
| Jul 06, 2020 | $21.44 | $21.49 | $20.63 | $21.15 | 46 500 |
| Jul 02, 2020 | $21.35 | $21.41 | $20.76 | $20.90 | 34 382 |
| Jul 01, 2020 | $21.47 | $21.50 | $20.84 | $21.07 | 30 909 |
| Jun 30, 2020 | $21.05 | $21.60 | $21.05 | $21.37 | 57 638 |
| Jun 29, 2020 | $21.00 | $21.34 | $20.43 | $21.21 | 79 474 |
| Jun 26, 2020 | $24.63 | $25.14 | $20.81 | $21.12 | 824 593 |
| Jun 25, 2020 | $24.09 | $25.62 | $24.09 | $25.01 | 85 323 |
| Jun 24, 2020 | $23.63 | $24.37 | $22.90 | $23.98 | 46 101 |
| Jun 23, 2020 | $23.73 | $24.70 | $23.67 | $23.67 | 44 300 |
| Jun 22, 2020 | $23.64 | $24.36 | $23.29 | $23.68 | 40 895 |
| Jun 19, 2020 | $23.95 | $24.90 | $23.77 | $23.85 | 61 204 |
| Jun 18, 2020 | $24.19 | $24.66 | $23.45 | $23.67 | 42 592 |
| Jun 17, 2020 | $25.50 | $25.53 | $24.00 | $24.00 | 37 206 |
| Jun 16, 2020 | $24.69 | $25.99 | $24.63 | $25.49 | 71 870 |
| Jun 15, 2020 | $23.48 | $24.91 | $23.26 | $24.23 | 47 819 |
| Jun 12, 2020 | $22.68 | $24.06 | $22.27 | $23.92 | 41 528 |
