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
2018-06-18 26.55 26.90 26.55 26.90 100
2018-06-15 26.85 26.95 26.55 26.80 315
2018-06-14 27.375 27.375 27.05 27.05 190
2018-06-13 27.10 27.50 27.10 27.50 145
2018-06-12 27.15 27.15 26.90 26.95 1,024
2018-06-11 27.35 27.35 27.35 27.35 15
2018-06-08 27.90 27.90 27.25 27.55 435
2018-06-07 27.75 27.75 27.60 27.60 105
2018-06-06 27.30 27.65 27.15 27.65 168
2018-06-05 27.40 27.40 26.90 27.20 524
2018-06-04 27.15 27.20 27.15 27.20 17
2018-06-01 27.05 27.05 26.70 26.85 48
2018-05-31 27.25 27.25 26.75 27.00 305
2018-05-30 26.95 27.60 26.95 27.10 570
2018-05-29 27.25 27.25 26.85 26.85 361
2018-05-25 27.35 27.50 27.35 27.50 85
2018-05-24 27.00 27.20 26.95 27.20 29
2018-05-23 27.05 27.30 27.05 27.20 72
2018-05-22 27.00 27.00 26.95 26.95 320
2018-05-18 26.95 27.00 26.95 27.00 132
2018-05-17 26.75 27.50 26.75 27.05 346
2018-05-16 27.45 27.45 27.00 27.10 284
2018-05-15 26.50 26.95 26.50 26.75 246
2018-05-14 26.05 26.70 26.05 26.60 753
2018-05-11 27.20 27.20 26.00 26.05 1,423
2018-05-10 26.45 27.10 25.35 26.25 4,644
2018-05-09 28.65 29.60 28.65 28.95 642
2018-05-07 29.15 29.55 29.15 29.50 152
2018-05-04 29.40 29.50 29.35 29.40 869
2018-05-03 29.10 29.25 28.80 29.05 142

» More Fonar Stock Price History

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