NASDAQ:FONR
Fonar Corporation Stock Price (Quote)
$16.20
-0.610 (-3.63%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.15 | $22.28 | Monday, 22nd Apr 2024 FONR stock ended at $16.20. This is 3.63% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.96% from a day low at $16.15 to a day high of $16.79. |
| 90 days | $16.15 | $24.05 | |
| 52 weeks | $12.13 | $24.05 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $15.74 | $15.89 | $15.55 | $15.55 | 14 905 |
| Sep 14, 2023 | $15.90 | $16.32 | $15.61 | $15.67 | 26 027 |
| Sep 13, 2023 | $16.04 | $16.33 | $15.80 | $15.81 | 10 871 |
| Sep 12, 2023 | $15.90 | $16.09 | $15.90 | $15.92 | 4 571 |
| Sep 11, 2023 | $15.84 | $16.19 | $15.84 | $16.05 | 8 170 |
| Sep 08, 2023 | $16.07 | $16.18 | $15.79 | $15.98 | 11 768 |
| Sep 07, 2023 | $16.21 | $16.44 | $16.00 | $16.10 | 5 421 |
| Sep 06, 2023 | $16.30 | $16.40 | $16.00 | $16.02 | 7 272 |
| Sep 05, 2023 | $16.45 | $16.45 | $16.25 | $16.25 | 6 942 |
| Sep 01, 2023 | $16.44 | $16.64 | $16.36 | $16.38 | 7 886 |
| Aug 31, 2023 | $16.22 | $16.79 | $16.22 | $16.46 | 7 895 |
| Aug 30, 2023 | $16.73 | $16.73 | $16.52 | $16.52 | 2 609 |
| Aug 29, 2023 | $16.36 | $16.74 | $16.31 | $16.52 | 3 883 |
| Aug 28, 2023 | $16.40 | $16.59 | $16.25 | $16.26 | 5 190 |
| Aug 25, 2023 | $16.50 | $16.51 | $16.40 | $16.40 | 6 502 |
| Aug 24, 2023 | $16.49 | $16.62 | $16.45 | $16.45 | 5 967 |
| Aug 23, 2023 | $16.78 | $16.80 | $16.27 | $16.45 | 3 918 |
| Aug 22, 2023 | $16.40 | $16.54 | $16.25 | $16.41 | 7 348 |
| Aug 21, 2023 | $16.26 | $16.41 | $16.22 | $16.25 | 7 066 |
| Aug 18, 2023 | $16.27 | $16.54 | $16.24 | $16.30 | 8 240 |
| Aug 17, 2023 | $16.69 | $16.69 | $16.34 | $16.34 | 12 384 |
| Aug 16, 2023 | $16.79 | $16.79 | $16.60 | $16.73 | 3 568 |
| Aug 15, 2023 | $16.89 | $16.97 | $16.67 | $16.80 | 5 577 |
| Aug 14, 2023 | $16.72 | $17.05 | $16.72 | $17.04 | 6 184 |
| Aug 11, 2023 | $16.75 | $16.85 | $16.65 | $16.81 | 6 339 |
