NASDAQ:FONR
Fonar Corporation Stock Price (Quote)
$16.88
-0.600 (-3.43%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.56 | $19.02 | Friday, 10th May 2024 FONR stock ended at $16.88. This is 3.43% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.61% from a day low at $16.86 to a day high of $17.30. |
| 90 days | $15.56 | $24.05 | |
| 52 weeks | $12.13 | $24.05 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2016 | $20.60 | $20.62 | $19.91 | $20.24 | 47 000 |
| Aug 10, 2016 | $20.80 | $21.20 | $20.30 | $20.71 | 25 800 |
| Aug 09, 2016 | $21.19 | $21.59 | $20.54 | $20.70 | 20 200 |
| Aug 08, 2016 | $20.36 | $21.30 | $20.36 | $21.10 | 43 300 |
| Aug 05, 2016 | $21.12 | $21.74 | $21.12 | $21.32 | 29 800 |
| Aug 04, 2016 | $20.59 | $21.18 | $19.90 | $21.05 | 33 800 |
| Aug 03, 2016 | $20.84 | $20.96 | $19.65 | $20.80 | 66 000 |
| Aug 02, 2016 | $22.24 | $22.24 | $20.58 | $20.85 | 56 200 |
| Aug 01, 2016 | $22.23 | $22.38 | $21.58 | $22.10 | 33 100 |
| Jul 29, 2016 | $21.41 | $22.63 | $21.09 | $22.34 | 40 500 |
| Jul 28, 2016 | $22.68 | $22.70 | $21.28 | $21.51 | 71 900 |
| Jul 27, 2016 | $22.88 | $23.15 | $22.36 | $22.61 | 51 700 |
| Jul 26, 2016 | $23.85 | $23.90 | $22.02 | $22.94 | 107 300 |
| Jul 25, 2016 | $23.17 | $23.89 | $23.01 | $23.78 | 62 600 |
| Jul 22, 2016 | $23.54 | $23.58 | $23.25 | $23.37 | 34 700 |
| Jul 21, 2016 | $23.72 | $23.85 | $23.28 | $23.44 | 23 700 |
| Jul 20, 2016 | $23.44 | $23.84 | $23.30 | $23.56 | 31 600 |
| Jul 19, 2016 | $23.21 | $23.70 | $23.14 | $23.44 | 56 600 |
| Jul 18, 2016 | $22.91 | $23.48 | $22.80 | $23.44 | 54 800 |
| Jul 15, 2016 | $22.84 | $23.46 | $22.51 | $23.06 | 49 500 |
| Jul 14, 2016 | $22.94 | $23.06 | $22.56 | $22.65 | 26 300 |
| Jul 13, 2016 | $23.00 | $23.30 | $22.60 | $22.72 | 46 600 |
| Jul 12, 2016 | $22.77 | $23.50 | $22.48 | $22.93 | 88 200 |
| Jul 11, 2016 | $21.22 | $22.55 | $20.27 | $22.50 | 108 100 |
| Jul 08, 2016 | $21.13 | $21.67 | $20.81 | $21.03 | 58 700 |
