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 |
| Jun 11, 2020 | $24.08 | $24.29 | $21.85 | $21.99 | 53 848 |
| Jun 10, 2020 | $24.37 | $25.50 | $24.08 | $24.89 | 59 823 |
| Jun 09, 2020 | $24.80 | $25.16 | $24.00 | $24.09 | 29 035 |
| Jun 08, 2020 | $25.00 | $25.33 | $24.66 | $25.10 | 31 893 |
| Jun 05, 2020 | $23.84 | $25.37 | $23.61 | $25.20 | 45 232 |
| Jun 04, 2020 | $24.52 | $24.90 | $23.04 | $23.58 | 34 758 |
| Jun 03, 2020 | $24.72 | $24.96 | $24.38 | $24.80 | 22 242 |
| Jun 02, 2020 | $23.74 | $25.17 | $23.70 | $24.46 | 62 562 |
| Jun 01, 2020 | $23.92 | $24.57 | $23.55 | $23.88 | 59 447 |
| May 29, 2020 | $23.68 | $24.14 | $23.17 | $23.90 | 38 480 |
| May 28, 2020 | $23.22 | $24.10 | $23.07 | $23.85 | 49 552 |
| May 27, 2020 | $23.89 | $23.99 | $23.03 | $23.17 | 84 453 |
| May 26, 2020 | $23.00 | $23.86 | $23.00 | $23.59 | 46 610 |
| May 22, 2020 | $21.80 | $22.99 | $21.80 | $22.89 | 49 223 |
| May 21, 2020 | $21.15 | $21.99 | $21.15 | $21.70 | 49 477 |
| May 20, 2020 | $20.73 | $21.26 | $20.65 | $21.12 | 32 827 |
| May 19, 2020 | $20.14 | $20.75 | $20.14 | $20.53 | 25 949 |
| May 18, 2020 | $20.19 | $20.49 | $19.99 | $20.15 | 46 345 |
| May 15, 2020 | $19.55 | $20.09 | $19.51 | $19.62 | 22 570 |
| May 14, 2020 | $19.51 | $19.90 | $19.46 | $19.50 | 48 578 |
| May 13, 2020 | $19.61 | $19.98 | $19.40 | $19.98 | 39 426 |
| May 12, 2020 | $19.95 | $20.20 | $18.70 | $19.85 | 68 324 |
| May 11, 2020 | $20.09 | $20.74 | $20.05 | $20.63 | 41 219 |
| May 08, 2020 | $20.50 | $20.75 | $20.18 | $20.50 | 36 428 |
| May 07, 2020 | $19.59 | $20.50 | $19.54 | $20.50 | 33 285 |
