Fonar Corporation (FONR) Historical Stock Data
15.14 ↑0.03 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FONR is down -0.16% a day on average. There have been 15 days where Fonar Corporation closed green and 15 days where FONR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.24 | 15.14 | ↓$0.10 (-0.66%) | 15.01 | 15.24 | 10.32K |
| 2024-12-19 | 15.12 | 15.11 | ↓$0.01 (-0.07%) | 14.99 | 15.21 | 9.12K |
| 2024-12-18 | 15.60 | 15.11 | ↓$0.49 (-3.12%) | 15.10 | 15.64 | 16.03K |
| 2024-12-17 | 15.59 | 15.29 | ↓$0.30 (-1.92%) | 15.21 | 15.73 | 19.85K |
| 2024-12-16 | 15.58 | 15.74 | ↑$0.16 (1.03%) | 15.30 | 15.74 | 26.47K |
| 2024-12-13 | 15.60 | 15.53 | ↓$0.07 (-0.45%) | 15.36 | 15.60 | 6.45K |
| 2024-12-12 | 15.53 | 15.71 | ↑$0.18 (1.16%) | 15.40 | 15.71 | 10.06K |
| 2024-12-11 | 15.31 | 15.56 | ↑$0.25 (1.63%) | 15.31 | 15.66 | 11.70K |
| 2024-12-10 | 15.57 | 15.36 | ↓$0.21 (-1.35%) | 15.11 | 15.87 | 14.94K |
| 2024-12-09 | 15.99 | 15.54 | ↓$0.45 (-2.81%) | 15.51 | 16.06 | 14.97K |
| 2024-12-06 | 15.99 | 15.99 | ↑$0.00 (0.01%) | 15.82 | 16.03 | 7.02K |
| 2024-12-05 | 16.23 | 15.84 | ↓$0.39 (-2.42%) | 15.82 | 16.35 | 6.66K |
| 2024-12-04 | 16.09 | 16.25 | ↑$0.16 (1.00%) | 15.85 | 16.38 | 9.89K |
| 2024-12-03 | 16.06 | 16.09 | ↑$0.03 (0.19%) | 15.63 | 16.22 | 24.64K |
| 2024-12-02 | 16.47 | 16.07 | ↓$0.40 (-2.43%) | 16.01 | 16.47 | 15.44K |
| 2024-11-29 | 16.44 | 16.47 | ↑$0.03 (0.18%) | 16.42 | 16.57 | 4.67K |
| 2024-11-27 | 16.59 | 16.39 | ↓$0.20 (-1.21%) | 16.35 | 16.59 | 11.40K |
| 2024-11-26 | 16.42 | 16.45 | ↑$0.03 (0.18%) | 16.10 | 16.45 | 10.53K |
| 2024-11-25 | 16.69 | 16.42 | ↓$0.27 (-1.62%) | 16.42 | 16.70 | 36.35K |
| 2024-11-22 | 16.35 | 16.44 | ↑$0.09 (0.55%) | 15.86 | 17.15 | 43.79K |
| 2024-11-21 | 14.90 | 16.45 | ↑$1.55 (10.40%) | 14.89 | 16.45 | 45.21K |
| 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 |
Create an account or log in to view more rows.
$FONR is going to have a run next month
$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!!!