NASDAQ:FONR
Fonar Corporation Stock Price (Quote)
$16.86
+0.670 (+4.14%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.89 | $22.18 | Thursday, 25th Apr 2024 FONR stock ended at $16.86. This is 4.14% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.83% from a day low at $15.89 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 |
| Oct 25, 2023 | $13.01 | $13.01 | $12.52 | $12.52 | 25 301 |
| Oct 24, 2023 | $13.28 | $13.54 | $13.00 | $13.00 | 17 233 |
| Oct 23, 2023 | $13.73 | $14.02 | $13.27 | $13.28 | 25 638 |
| Oct 20, 2023 | $13.80 | $13.85 | $13.70 | $13.79 | 8 799 |
| Oct 19, 2023 | $13.77 | $13.95 | $13.75 | $13.82 | 8 847 |
| Oct 18, 2023 | $14.00 | $14.17 | $13.75 | $13.88 | 20 962 |
| Oct 17, 2023 | $14.10 | $14.35 | $14.01 | $14.01 | 23 524 |
| Oct 16, 2023 | $14.42 | $14.50 | $14.04 | $14.04 | 21 386 |
| Oct 13, 2023 | $14.68 | $14.69 | $14.42 | $14.45 | 4 398 |
| Oct 12, 2023 | $14.60 | $14.62 | $14.34 | $14.49 | 4 201 |
| Oct 11, 2023 | $14.73 | $14.75 | $14.60 | $14.60 | 11 353 |
| Oct 10, 2023 | $14.82 | $14.89 | $14.59 | $14.75 | 9 707 |
| Oct 09, 2023 | $14.58 | $15.04 | $14.49 | $14.82 | 15 043 |
| Oct 06, 2023 | $14.60 | $14.82 | $14.48 | $14.59 | 25 369 |
| Oct 05, 2023 | $14.74 | $15.00 | $14.58 | $14.61 | 21 669 |
| Oct 04, 2023 | $14.86 | $14.98 | $14.60 | $14.62 | 10 520 |
| Oct 03, 2023 | $15.16 | $15.18 | $14.75 | $14.75 | 9 852 |
| Oct 02, 2023 | $15.18 | $15.34 | $15.18 | $15.20 | 10 312 |
| Sep 29, 2023 | $15.93 | $15.93 | $15.12 | $15.40 | 22 824 |
| Sep 28, 2023 | $15.73 | $15.99 | $15.73 | $15.85 | 11 068 |
| Sep 27, 2023 | $15.80 | $15.99 | $15.76 | $15.78 | 7 341 |
| Sep 26, 2023 | $15.90 | $15.99 | $15.75 | $15.80 | 3 713 |
| Sep 25, 2023 | $15.87 | $15.98 | $15.87 | $15.91 | 2 098 |
| Sep 22, 2023 | $15.96 | $16.05 | $15.75 | $15.96 | 2 637 |
| Sep 21, 2023 | $15.98 | $16.22 | $15.76 | $15.93 | 12 553 |
