FONAR Historical Stock Price

Below is the stock price history for Fonar FONR. Data is recorded each day for the historical open, high, low, close and volume. The Fonar stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fonar Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 24.40 24.40 23.45 23.45 250
2018-01-12 24.45 24.60 24.00 24.00 973
2018-01-11 24.00 24.30 24.00 24.275 249
2018-01-10 23.40 23.95 23.40 23.95 653
2018-01-09 24.25 24.25 23.55 23.55 524
2018-01-08 24.60 24.60 24.40 24.50 1,293
2018-01-05 24.40 24.50 24.40 24.40 118
2018-01-04 23.40 24.15 23.40 24.15 619
2018-01-03 24.40 24.475 24.40 24.475 216
2018-01-02 24.45 24.45 24.35 24.40 142
2017-12-29 24.60 24.60 24.10 24.45 565
2017-12-28 24.50 24.80 24.50 24.80 287
2017-12-27 24.25 24.45 24.20 24.35 1,079
2017-12-26 24.35 24.80 24.35 24.50 154
2017-12-22 24.55 24.55 24.55 24.55 500
2017-12-21 25.15 25.20 25.00 25.00 216
2017-12-20 24.45 24.70 24.45 24.70 182
2017-12-18 24.00 24.00 24.00 24.00 42
2017-12-15 24.40 24.55 23.95 24.25 622
2017-12-14 24.65 24.65 24.10 24.20 89
2017-12-13 23.75 24.50 23.75 24.45 909
2017-12-12 24.35 24.35 23.60 23.60 695
2017-12-11 23.65 24.65 23.65 24.60 661
2017-12-08 23.65 23.675 23.35 23.45 861
2017-12-07 23.20 23.675 23.20 23.35 1,455
2017-12-06 23.40 23.55 23.10 23.10 293
2017-12-05 24.10 24.10 23.05 23.10 1,754
2017-12-04 24.60 24.60 24.00 24.00 452
2017-12-01 24.95 24.95 24.00 24.00 465
2017-11-30 24.70 24.75 24.55 24.75 441

» More Fonar Stock Price History

To see other companies like Fonar (FONR), view our stock market today for news, and other data.