Fonar Corporation (FONR) Historical Stock Data
14.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FONR is down -0.13% a day on average. There have been 14 days where Fonar Corporation closed green and 16 days where FONR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.80 | 14.89 | ↑$0.09 (0.61%) | 14.70 | 14.89 | 12.58K |
| 2024-11-19 | 14.97 | 14.76 | ↓$0.21 (-1.40%) | 14.76 | 14.97 | 20.33K |
| 2024-11-18 | 15.20 | 14.87 | ↓$0.33 (-2.17%) | 14.85 | 15.20 | 18.81K |
| 2024-11-15 | 15.44 | 15.03 | ↓$0.41 (-2.66%) | 14.95 | 15.49 | 42.24K |
| 2024-11-14 | 15.63 | 15.49 | ↓$0.14 (-0.90%) | 15.40 | 15.65 | 19.65K |
| 2024-11-13 | 15.39 | 15.72 | ↑$0.33 (2.14%) | 15.39 | 15.86 | 24.23K |
| 2024-11-12 | 15.39 | 15.44 | ↑$0.05 (0.32%) | 15.39 | 16.03 | 73.20K |
| 2024-11-11 | 14.83 | 14.93 | ↑$0.10 (0.67%) | 14.78 | 15.12 | 27.04K |
| 2024-11-08 | 15.00 | 15.03 | ↑$0.03 (0.20%) | 14.88 | 15.17 | 14.14K |
| 2024-11-07 | 15.22 | 15.13 | ↓$0.09 (-0.59%) | 15.01 | 15.31 | 22.12K |
| 2024-11-06 | 16.07 | 15.35 | ↓$0.72 (-4.48%) | 15.04 | 16.07 | 27.41K |
| 2024-11-05 | 14.55 | 15.48 | ↑$0.93 (6.39%) | 14.45 | 15.48 | 20.39K |
| 2024-11-04 | 15.13 | 14.55 | ↓$0.58 (-3.83%) | 14.51 | 15.26 | 36.03K |
| 2024-11-01 | 15.21 | 15.26 | ↑$0.05 (0.33%) | 15.15 | 15.37 | 7.03K |
| 2024-10-31 | 15.26 | 15.20 | ↓$0.06 (-0.39%) | 15.20 | 15.48 | 16.64K |
| 2024-10-30 | 15.22 | 15.49 | ↑$0.27 (1.77%) | 15.22 | 15.50 | 7.47K |
| 2024-10-29 | 15.21 | 15.30 | ↑$0.09 (0.59%) | 15.12 | 15.38 | 8.46K |
| 2024-10-28 | 15.18 | 15.39 | ↑$0.21 (1.38%) | 15.17 | 15.49 | 9.22K |
| 2024-10-25 | 15.39 | 15.22 | ↓$0.17 (-1.12%) | 15.19 | 15.39 | 9.31K |
| 2024-10-24 | 15.50 | 15.36 | ↓$0.14 (-0.90%) | 15.27 | 15.50 | 17.50K |
| 2024-10-23 | 15.64 | 15.53 | ↓$0.11 (-0.70%) | 15.34 | 15.64 | 11.18K |
| 2024-10-22 | 15.49 | 15.45 | ↓$0.04 (-0.26%) | 15.35 | 15.59 | 8.11K |
| 2024-10-21 | 15.73 | 15.43 | ↓$0.30 (-1.91%) | 15.43 | 15.75 | 15.80K |
| 2024-10-18 | 15.43 | 15.69 | ↑$0.26 (1.71%) | 15.35 | 15.69 | 7.20K |
| 2024-10-17 | 15.58 | 15.67 | ↑$0.09 (0.58%) | 15.43 | 15.67 | 8.64K |
| 2024-10-16 | 15.48 | 15.44 | ↓$0.04 (-0.26%) | 15.22 | 15.62 | 14.51K |
| 2024-10-15 | 15.39 | 15.64 | ↑$0.25 (1.62%) | 15.39 | 15.99 | 13.08K |
| 2024-10-14 | 15.21 | 15.37 | ↑$0.16 (1.06%) | 15.11 | 15.53 | 13.19K |
| 2024-10-11 | 15.32 | 15.20 | ↓$0.12 (-0.78%) | 15.10 | 15.50 | 33.05K |
| 2024-10-10 | 15.67 | 15.51 | ↓$0.16 (-0.99%) | 15.30 | 15.75 | 26.95K |
Create an account or log in to view more rows.
$FONR what time we going green?
$FONR to the moon!!! lfG
$FONR fake wall lets break it
$FONR the price is wrong
$FONR good support.....
$FONR my lotto for earnings
$FONR Buy now
$FONR my put options are fine
$FONR Here we go!!!
$FONR Markets about as efficient as a retirement home