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
2017-11-17 23.50 23.75 23.30 23.525 1,229
2017-11-16 23.40 23.70 23.40 23.45 1,058
2017-11-15 22.25 22.40 22.00 22.00 500
2017-11-14 22.50 22.675 21.85 22.65 2,147
2017-11-13 23.65 23.65 21.30 22.70 1,442
2017-11-10 25.55 25.55 23.40 23.85 1,750
2017-11-09 28.30 28.30 25.45 25.625 4,195
2017-11-08 32.50 32.60 32.50 32.60 83
2017-11-07 32.95 32.95 32.95 32.95 20
2017-11-06 33.55 33.65 33.30 33.50 73
2017-11-03 33.30 33.30 33.30 33.30 2
2017-11-02 32.75 33.15 32.75 33.00 400
2017-11-01 31.40 32.55 31.15 32.55 201
2017-10-31 32.15 32.15 31.70 31.90 594
2017-10-30 32.70 32.70 31.50 32.10 532
2017-10-27 33.05 33.90 33.05 33.90 429
2017-10-26 32.70 32.70 32.65 32.65 200
2017-10-25 32.65 32.65 32.50 32.50 440
2017-10-24 33.00 33.00 33.00 33.00 200
2017-10-23 33.10 33.10 33.025 33.025 117
2017-10-20 33.00 33.00 32.95 32.95 209
2017-10-19 32.35 32.80 32.25 32.65 368
2017-10-18 32.80 33.40 32.80 32.90 752
2017-10-17 32.50 32.80 32.325 32.45 1,814
2017-10-16 31.75 32.15 31.75 32.15 1,019
2017-10-13 31.65 31.65 31.10 31.35 452
2017-10-12 30.95 31.55 30.95 31.50 609
2017-10-11 30.75 31.10 30.40 31.10 480
2017-10-10 29.90 30.05 29.60 30.05 441
2017-10-09 30.60 30.60 29.50 29.70 1,089

» More Fonar Stock Price History

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