Fonar Corporation Historical Stock Prices

FONR 
$12.31
*  
0.15
1.23%
Get FONR Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading FONR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    FONR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.13  12.39  11.981  12.31 32,118
08/27/2014 12.13 12.39 11.981 12.31 32,118
08/26/2014 12.11 12.36 11.98 12.16 31,700
08/25/2014 12.18 12.4899 11.986 12.05 46,642
08/22/2014 12.22 12.41 11.96 12.25 35,161
08/21/2014 12.34 12.505 11.52 12.22 60,790
08/20/2014 12.48 12.78 12.3 12.32 38,573
08/19/2014 12.86 12.99 12.5601 12.62 51,278
08/18/2014 13.25 13.25 12.4 12.8 148,068
08/15/2014 14.19 14.2 12.7558 13.319 187,018
08/14/2014 13.41 14.44 13.41 14.12 269,079
08/13/2014 11.41 13.64 11.3001 13.39 309,501
08/12/2014 10.45 11.445 10.45 11.4 90,397
08/11/2014 10.08 10.72 9.99 10.52 79,715
08/08/2014 9.78 10.07 9.71 9.96 35,056
08/07/2014 10.13 10.13 9.6201 9.7 34,744
08/06/2014 9.56 10.14 9.5 10.1 60,553
08/05/2014 9.5 10 9.32 9.7 78,155
08/04/2014 10.04 10.1 9.61 9.67 85,979
08/01/2014 10.22 10.66 9.9 9.95 130,206
07/31/2014 10.49 10.72 10.26 10.28 85,132
07/30/2014 10.65 10.99 10.56 10.64 74,432
07/29/2014 11.12 11.19 10.54 10.57 109,195
07/28/2014 11.49 11.49 11.03 11.14 86,181
07/25/2014 11.6 11.65 11.35 11.44 56,875
07/24/2014 11.57 11.77 11.52 11.64 65,117
07/23/2014 11.95 12.02 11.51 11.55 80,211
07/22/2014 11.91 12.19 11.75 11.82 67,583
07/21/2014 11.89 12.09 11.61 11.86 59,703
07/18/2014 11.65 12.33 11.57 12.04 71,221
07/17/2014 11.56 11.78 11.51 11.55 38,227
07/16/2014 12.02 12.15 11.65 11.72 69,461
07/15/2014 12.06 12.28 11.89 11.89 41,648
07/14/2014 12.36 12.39 11.9401 12.11 76,990
07/11/2014 12.74 12.74 12.12 12.29 61,562
07/10/2014 11.97 12.36 11.97 12.21 47,051
07/09/2014 12.4 12.48 12.09 12.25 31,681
07/08/2014 13.03 13.03 11.87 12.4 118,293
07/07/2014 12.91 13.1999 12.9 13.03 38,643
07/03/2014 12.88 12.98 12.75 12.91 24,807
07/02/2014 12.61 12.88 12.49 12.84 70,770
07/01/2014 12.25 12.7295 12.1101 12.67 50,928
06/30/2014 11.91 12.63 11.81 12.2 53,687
06/27/2014 11.91 12.004 11.61 11.97 39,582
06/26/2014 11.44 12.06 11.44 11.98 49,531
06/25/2014 11.73 11.84 11.28 11.48 74,260
06/24/2014 12.38 12.38 11.7 11.71 92,791
06/23/2014 12.73 12.83 12.2 12.29 46,073
06/20/2014 12.61 12.83 12.31 12.8 43,762
06/19/2014 12.73 12.86 12.61 12.68 48,991
06/18/2014 12.68 12.74 12.37 12.66 34,665
06/17/2014 12.33 12.8884 12.211 12.66 77,395
06/16/2014 12.41 12.6065 12.21 12.3 25,359
06/13/2014 12.04 12.64 12.04 12.38 42,527
06/12/2014 12.59 12.6999 12.015 12.12 76,065
06/11/2014 12.04 12.59 11.91 12.5 56,140
06/10/2014 12.17 12.2995 11.8601 12.1 78,388
06/09/2014 12.63 12.6999 12.15 12.2 94,117
06/06/2014 12.61 12.84 12.4 12.62 59,037
06/05/2014 12.17 12.77 12.11 12.68 117,201
06/04/2014 12.23 12.23 11.47 12.17 190,080
06/03/2014 12.6 12.63 11.85 12.21 124,458
06/02/2014 12.93 12.99 12.25 12.55 104,006
05/30/2014 13.17 13.4 12.81 12.95 84,078
05/29/2014 13.01 13.4 12.91 13.24 87,273
05/28/2014 13.15 13.27 12.8 13.01 74,455
05/27/2014 13.58 13.58 13.02 13.26 85,777
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?