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 |
| Jun 01, 2016 | $16.02 | $16.33 | $15.35 | $16.04 | 32 985 |
| May 31, 2016 | $16.10 | $16.30 | $15.79 | $15.92 | 25 474 |
| May 27, 2016 | $16.08 | $16.19 | $15.90 | $15.90 | 6 152 |
| May 26, 2016 | $16.30 | $16.30 | $15.77 | $16.13 | 12 057 |
| May 25, 2016 | $16.50 | $16.70 | $16.04 | $16.15 | 29 569 |
| May 24, 2016 | $16.20 | $16.52 | $16.20 | $16.49 | 22 447 |
| May 23, 2016 | $16.10 | $16.52 | $15.87 | $16.18 | 31 581 |
| May 20, 2016 | $15.88 | $16.22 | $15.75 | $16.07 | 19 561 |
| May 19, 2016 | $16.06 | $16.36 | $15.75 | $15.75 | 23 616 |
| May 18, 2016 | $15.83 | $16.55 | $15.83 | $16.09 | 28 216 |
| May 17, 2016 | $16.39 | $16.50 | $15.70 | $15.83 | 34 568 |
| May 16, 2016 | $15.94 | $16.98 | $15.94 | $16.44 | 57 581 |
| May 13, 2016 | $15.67 | $16.30 | $15.67 | $15.89 | 25 135 |
| May 12, 2016 | $15.80 | $15.84 | $15.25 | $15.72 | 40 179 |
| May 11, 2016 | $15.87 | $16.07 | $15.67 | $15.70 | 35 080 |
| May 10, 2016 | $14.50 | $16.24 | $14.50 | $16.21 | 130 058 |
| May 09, 2016 | $14.08 | $14.23 | $13.95 | $13.99 | 34 060 |
| May 06, 2016 | $14.72 | $14.81 | $14.00 | $14.13 | 42 605 |
| May 05, 2016 | $14.72 | $14.81 | $14.46 | $14.70 | 30 941 |
| May 04, 2016 | $14.55 | $14.78 | $14.26 | $14.36 | 17 007 |
| May 03, 2016 | $14.28 | $14.63 | $14.18 | $14.59 | 18 167 |
| May 02, 2016 | $14.09 | $14.50 | $14.09 | $14.42 | 23 565 |
| Apr 29, 2016 | $14.15 | $14.52 | $14.10 | $14.12 | 12 863 |
| Apr 28, 2016 | $14.53 | $14.97 | $14.22 | $14.23 | 27 130 |
| Apr 27, 2016 | $14.87 | $15.01 | $14.60 | $14.62 | 15 499 |
