Fonar Corporation (FONR) Historical Stock Data
17.20 ↓0.41 (-2.33%)
As of May 7, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FONR is down -0.91% a day on average. There have been 8 days where Fonar Corporation closed green and 22 days where FONR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 16.50 | 17.61 | ↑$1.11 (6.73%) | 16.50 | 17.79 | 25.09K |
| 2024-05-03 | 16.52 | 16.31 | ↓$0.21 (-1.27%) | 16.28 | 16.70 | 11.32K |
| 2024-05-02 | 16.08 | 16.26 | ↑$0.18 (1.12%) | 16.08 | 16.35 | 12.17K |
| 2024-05-01 | 15.88 | 16.01 | ↑$0.13 (0.82%) | 15.56 | 16.10 | 13.80K |
| 2024-04-30 | 16.00 | 15.74 | ↓$0.26 (-1.63%) | 15.66 | 16.00 | 34.36K |
| 2024-04-29 | 16.26 | 16.09 | ↓$0.17 (-1.05%) | 16.01 | 16.80 | 22.03K |
| 2024-04-26 | 16.97 | 16.27 | ↓$0.70 (-4.12%) | 16.26 | 16.97 | 8.98K |
| 2024-04-25 | 16.10 | 16.86 | ↑$0.76 (4.72%) | 15.89 | 16.97 | 17.01K |
| 2024-04-24 | 16.59 | 16.19 | ↓$0.40 (-2.41%) | 15.90 | 16.59 | 17.01K |
| 2024-04-23 | 16.20 | 16.01 | ↓$0.19 (-1.17%) | 16.00 | 16.63 | 14.60K |
| 2024-04-22 | 16.59 | 16.20 | ↓$0.39 (-2.35%) | 16.14 | 16.85 | 20.84K |
| 2024-04-19 | 17.01 | 16.81 | ↓$0.20 (-1.15%) | 16.80 | 17.04 | 5.68K |
| 2024-04-18 | 17.09 | 16.83 | ↓$0.27 (-1.55%) | 16.50 | 17.09 | 19.27K |
| 2024-04-17 | 16.80 | 16.52 | ↓$0.28 (-1.67%) | 16.52 | 17.13 | 15.53K |
| 2024-04-16 | 17.00 | 16.79 | ↓$0.21 (-1.24%) | 16.50 | 17.07 | 15.16K |
| 2024-04-15 | 17.25 | 16.83 | ↓$0.42 (-2.43%) | 16.64 | 17.43 | 27.47K |
| 2024-04-12 | 17.64 | 17.16 | ↓$0.48 (-2.72%) | 17.09 | 18.58 | 19.87K |
| 2024-04-11 | 18.06 | 17.64 | ↓$0.42 (-2.33%) | 17.32 | 18.48 | 28.74K |
| 2024-04-10 | 19.01 | 18.06 | ↓$0.95 (-5.00%) | 17.44 | 19.02 | 43.03K |
| 2024-04-09 | 18.74 | 19.10 | ↑$0.36 (1.92%) | 18.74 | 19.88 | 33.09K |
| 2024-04-08 | 19.36 | 18.75 | ↓$0.61 (-3.15%) | 18.62 | 20.18 | 12.48K |
| 2024-04-05 | 19.70 | 19.54 | ↓$0.16 (-0.81%) | 19.49 | 20.09 | 7.98K |
| 2024-04-04 | 19.35 | 19.83 | ↑$0.48 (2.46%) | 19.35 | 20.03 | 6.37K |
| 2024-04-03 | 19.92 | 19.71 | ↓$0.21 (-1.05%) | 19.71 | 20.34 | 16.87K |
| 2024-04-02 | 20.30 | 20.05 | ↓$0.25 (-1.23%) | 20.00 | 20.40 | 12.66K |
| 2024-04-01 | 21.25 | 20.42 | ↓$0.83 (-3.91%) | 20.09 | 21.25 | 21.12K |
| 2024-03-28 | 21.71 | 21.36 | ↓$0.35 (-1.61%) | 21.36 | 21.71 | 13.90K |
| 2024-03-27 | 21.75 | 21.79 | ↑$0.04 (0.18%) | 21.55 | 22.10 | 6.18K |
| 2024-03-26 | 21.65 | 21.71 | ↑$0.06 (0.28%) | 21.52 | 22.20 | 10.47K |
| 2024-03-25 | 22.20 | 21.85 | ↓$0.35 (-1.58%) | 21.62 | 22.39 | 17.73K |
Create an account or log in to view more rows.
$FONR Here we go!!!
$FONR Markets about as efficient as a retirement home
$FONR going green
$FONR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FONR futs ripping
$FONR a comeback is always more fun than an all out win!!!!
$FONR Let it go...
$FONR is it Monday yet?
$FONR what happened?
$FONR the redness has arrived