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
2018-12-07 21.66 21.66 21.09 21.27 962
2018-12-06 21.41 21.53 21.28 21.34 1,468
2018-12-04 21.92 21.92 21.31 21.33 1,471
2018-12-03 22.07 22.28 21.82 21.94 2,220
2018-11-30 21.65 22.06 21.65 22.06 1,907
2018-11-29 21.87 22.20 21.77 22.20 1,034
2018-11-28 21.55 22.36 21.55 22.26 934
2018-11-27 21.65 21.74 21.23 21.28 831
2018-11-26 21.61 21.74 21.47 21.69 748
2018-11-23 22.07 22.07 21.80 21.98 903
2018-11-21 22.19 22.19 21.47 21.47 661
2018-11-20 21.57 21.80 21.36 21.61 1,764
2018-11-19 22.31 22.31 22.11 22.16 601
2018-11-16 22.60 22.61 21.87 21.93 1,293
2018-11-15 22.10 22.54 21.92 22.54 687
2018-11-14 22.90 22.90 21.83 22.02 1,304
2018-11-13 22.69 22.69 21.24 21.53 870
2018-11-12 22.24 22.65 22.20 22.26 1,032
2018-11-09 24.98 24.99 22.73 22.73 1,089
2018-11-08 24.97 25.35 24.97 25.34 417
2018-11-07 24.90 25.00 24.85 25.00 741
2018-11-06 25.14 25.20 24.99 24.99 807
2018-11-05 25.65 25.65 25.15 25.31 685
2018-11-02 24.99 25.25 24.98 25.25 818
2018-11-01 24.70 25.23 24.70 25.03 1,625
2018-10-31 24.31 24.95 24.23 24.94 1,005
2018-10-30 23.70 24.01 23.70 24.01 1,460
2018-10-29 24.075 24.68 23.835 23.87 3,066
2018-10-26 23.45 23.83 23.45 23.71 148
2018-10-25 23.49 24.32 23.49 24.32 1,553

» More Fonar Stock Price History

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