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 |
| Apr 12, 2016 | $14.26 | $14.95 | $13.99 | $14.90 | 26 439 |
| Apr 11, 2016 | $13.80 | $14.30 | $13.79 | $14.25 | 23 355 |
| Apr 08, 2016 | $14.19 | $14.19 | $13.65 | $13.73 | 50 660 |
| Apr 07, 2016 | $14.20 | $14.53 | $13.90 | $13.99 | 26 970 |
| Apr 06, 2016 | $14.69 | $14.69 | $14.30 | $14.39 | 16 207 |
| Apr 05, 2016 | $14.39 | $15.00 | $14.39 | $14.52 | 48 293 |
| Apr 04, 2016 | $14.96 | $15.01 | $14.50 | $14.61 | 47 222 |
| Apr 01, 2016 | $15.12 | $15.31 | $14.85 | $14.96 | 15 214 |
| Mar 31, 2016 | $15.33 | $15.66 | $15.19 | $15.38 | 15 598 |
| Mar 30, 2016 | $15.63 | $15.68 | $15.06 | $15.22 | 16 016 |
| Mar 29, 2016 | $14.64 | $15.46 | $14.64 | $15.42 | 10 600 |
| Mar 28, 2016 | $14.78 | $15.17 | $14.50 | $14.69 | 50 200 |
| Mar 24, 2016 | $15.48 | $15.48 | $14.75 | $14.84 | 26 800 |
| Mar 23, 2016 | $15.62 | $15.79 | $15.16 | $15.24 | 31 000 |
| Mar 22, 2016 | $15.29 | $15.90 | $15.25 | $15.72 | 28 300 |
| Mar 21, 2016 | $15.69 | $16.00 | $15.45 | $15.52 | 16 700 |
| Mar 18, 2016 | $15.60 | $16.37 | $15.45 | $15.85 | 19 500 |
| Mar 17, 2016 | $15.01 | $15.74 | $14.44 | $15.64 | 26 700 |
| Mar 16, 2016 | $15.82 | $15.85 | $15.03 | $15.19 | 29 300 |
| Mar 15, 2016 | $16.01 | $16.01 | $15.13 | $15.43 | 23 000 |
| Mar 14, 2016 | $16.34 | $16.55 | $16.01 | $16.06 | 15 400 |
| Mar 11, 2016 | $16.56 | $16.56 | $15.98 | $16.46 | 15 800 |
| Mar 10, 2016 | $16.60 | $16.60 | $16.11 | $16.33 | 14 700 |
| Mar 09, 2016 | $16.60 | $16.60 | $16.25 | $16.55 | 10 600 |
| Mar 08, 2016 | $16.87 | $17.00 | $16.32 | $16.60 | 17 900 |
