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
2018-09-20 25.00 25.00 24.80 24.90 733
2018-09-19 25.10 25.10 24.80 24.95 473
2018-09-18 25.20 25.20 24.90 24.90 992
2018-09-17 25.15 25.25 25.00 25.20 1,618
2018-09-14 25.20 25.20 25.10 25.10 150
2018-09-13 25.05 25.20 24.50 25.00 1,206
2018-09-12 23.90 24.10 23.85 24.00 437
2018-09-11 23.95 24.00 23.90 24.00 400
2018-09-10 23.80 24.15 23.80 24.00 205
2018-09-07 24.20 24.20 23.85 23.95 623
2018-09-06 24.70 24.70 24.10 24.60 608
2018-09-05 25.175 25.25 24.80 24.80 487
2018-09-04 25.975 25.975 25.20 25.20 146
2018-08-31 26.225 26.225 26.10 26.10 140
2018-08-30 25.50 25.70 25.50 25.70 429
2018-08-29 25.80 25.80 25.80 25.80 100
2018-08-28 25.75 26.05 25.75 26.05 200
2018-08-27 25.80 25.80 25.45 25.70 607
2018-08-24 26.275 26.275 25.35 26.00 510
2018-08-23 26.00 26.30 25.90 25.90 1,142
2018-08-22 26.30 26.45 25.95 25.95 1,037
2018-08-21 26.30 26.30 26.30 26.30 200
2018-08-20 26.70 26.70 26.70 26.70 13
2018-08-17 26.85 27.10 26.85 27.10 200
2018-08-15 26.70 27.00 26.70 26.85 212
2018-08-14 26.80 26.80 26.80 26.80 100
2018-08-13 27.20 27.20 26.65 26.65 302
2018-08-10 27.20 27.20 26.55 26.925 803
2018-08-09 27.15 27.25 26.95 27.05 781
2018-08-08 27.00 27.00 26.30 26.50 245

» More Fonar Stock Price History

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