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 |
| Mar 07, 2016 | $16.53 | $17.00 | $16.51 | $16.87 | 47 000 |
| Mar 04, 2016 | $16.81 | $16.81 | $16.49 | $16.53 | 18 400 |
| Mar 03, 2016 | $16.65 | $16.86 | $16.59 | $16.66 | 9 200 |
| Mar 02, 2016 | $16.38 | $16.83 | $16.26 | $16.69 | 17 000 |
| Mar 01, 2016 | $16.71 | $16.87 | $16.52 | $16.65 | 14 100 |
| Feb 29, 2016 | $17.02 | $17.10 | $16.40 | $16.44 | 25 900 |
| Feb 26, 2016 | $17.20 | $17.23 | $16.80 | $16.99 | 16 100 |
| Feb 25, 2016 | $16.99 | $17.35 | $16.99 | $17.01 | 30 400 |
| Feb 24, 2016 | $16.04 | $17.21 | $16.04 | $17.08 | 32 400 |
| Feb 23, 2016 | $16.20 | $16.41 | $16.00 | $16.19 | 11 100 |
| Feb 22, 2016 | $16.36 | $17.22 | $16.23 | $16.28 | 31 900 |
| Feb 19, 2016 | $16.21 | $16.36 | $15.95 | $16.31 | 22 600 |
| Feb 18, 2016 | $15.97 | $16.45 | $15.97 | $16.20 | 29 100 |
| Feb 17, 2016 | $15.74 | $16.12 | $15.71 | $16.09 | 27 800 |
| Feb 16, 2016 | $14.61 | $15.74 | $14.50 | $15.54 | 53 900 |
| Feb 12, 2016 | $14.07 | $14.57 | $14.06 | $14.55 | 15 200 |
| Feb 11, 2016 | $14.48 | $14.78 | $13.89 | $14.02 | 45 700 |
| Feb 10, 2016 | $14.88 | $15.11 | $14.54 | $14.81 | 41 700 |
| Feb 09, 2016 | $14.27 | $15.09 | $14.00 | $14.88 | 90 500 |
| Feb 08, 2016 | $13.80 | $13.80 | $12.76 | $13.32 | 39 300 |
| Feb 05, 2016 | $14.21 | $14.34 | $13.79 | $13.83 | 30 200 |
| Feb 04, 2016 | $13.69 | $14.55 | $13.69 | $14.31 | 37 500 |
| Feb 03, 2016 | $14.01 | $14.01 | $13.38 | $13.82 | 28 500 |
| Feb 02, 2016 | $14.17 | $14.17 | $13.85 | $14.05 | 22 300 |
| Feb 01, 2016 | $14.05 | $14.44 | $13.80 | $14.17 | 31 700 |
