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 |
| Dec 01, 2023 | $19.10 | $19.18 | $18.97 | $19.18 | 16 141 |
| Nov 30, 2023 | $19.17 | $19.23 | $19.02 | $19.03 | 15 775 |
| Nov 29, 2023 | $19.43 | $19.43 | $19.15 | $19.15 | 19 647 |
| Nov 28, 2023 | $19.99 | $20.18 | $19.38 | $19.55 | 92 155 |
| Nov 27, 2023 | $19.41 | $20.12 | $19.40 | $19.93 | 60 100 |
| Nov 24, 2023 | $19.14 | $19.75 | $19.14 | $19.50 | 33 793 |
| Nov 22, 2023 | $18.50 | $19.19 | $18.14 | $19.04 | 55 631 |
| Nov 21, 2023 | $18.32 | $18.49 | $17.83 | $18.36 | 35 356 |
| Nov 20, 2023 | $16.75 | $18.61 | $16.74 | $18.23 | 61 711 |
| Nov 17, 2023 | $17.48 | $17.48 | $16.60 | $16.75 | 42 985 |
| Nov 16, 2023 | $17.30 | $17.30 | $16.50 | $16.83 | 72 233 |
| Nov 15, 2023 | $16.33 | $17.30 | $16.33 | $17.30 | 52 531 |
| Nov 14, 2023 | $15.55 | $16.45 | $14.52 | $16.31 | 90 232 |
| Nov 13, 2023 | $14.05 | $14.05 | $13.47 | $13.47 | 14 529 |
| Nov 10, 2023 | $14.09 | $14.38 | $13.91 | $14.10 | 6 764 |
| Nov 09, 2023 | $14.04 | $14.09 | $13.63 | $14.09 | 17 757 |
| Nov 08, 2023 | $13.73 | $13.85 | $13.49 | $13.75 | 17 348 |
| Nov 07, 2023 | $13.93 | $14.03 | $13.73 | $13.73 | 4 052 |
| Nov 06, 2023 | $13.70 | $14.19 | $13.63 | $13.91 | 9 000 |
| Nov 03, 2023 | $13.75 | $14.16 | $13.59 | $13.78 | 11 982 |
| Nov 02, 2023 | $13.64 | $13.91 | $13.32 | $13.91 | 9 959 |
| Nov 01, 2023 | $13.67 | $13.79 | $13.38 | $13.38 | 8 532 |
| Oct 31, 2023 | $13.55 | $13.95 | $13.34 | $13.79 | 11 340 |
| Oct 30, 2023 | $13.00 | $13.79 | $12.99 | $13.32 | 25 532 |
| Oct 27, 2023 | $12.60 | $13.12 | $12.60 | $13.01 | 41 216 |
