Fonar Corporation Historical Stock Prices

FONR 
$9.7621
*  
0.0079
0.08%
Get FONR Alerts
*Delayed - data as of Sep. 3, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.75  9.84  9.75  9.7621 5,377
09/03/2015 9.75 9.84 9.75 9.7621 5,377
09/02/2015 9.5 9.82 9.47 9.77 13,895
09/01/2015 9.5 9.7757 9.5 9.59 5,487
08/31/2015 9.67 9.681 9.5001 9.61 4,735
08/28/2015 9.79 9.79 9.63 9.7 9,119
08/27/2015 9.58 9.8 9.29 9.8 14,205
08/26/2015 9.31 9.777 9.18 9.62 46,081
08/25/2015 9.5 9.6099 9.1 9.22 16,812
08/24/2015 9.34 9.5 9.12 9.13 29,344
08/21/2015 9.76 9.76 9.5 9.53 22,263
08/20/2015 9.61 9.9399 9.54 9.769 37,751
08/19/2015 9.5 9.69 9.4601 9.61 10,681
08/18/2015 9.5 9.64 9.462 9.52 10,189
08/17/2015 9.68 9.68 9.51 9.57 3,350
08/14/2015 9.601 9.75 9.5 9.68 7,214
08/13/2015 9.37 9.63 9.37 9.56 16,868
08/12/2015 9.51 9.55 9.44 9.46 5,376
08/11/2015 9.45 9.68 9.45 9.6 14,969
08/10/2015 9.56 9.74 9.26 9.61 19,601
08/07/2015 9.75 9.9 9.56 9.56 22,822
08/06/2015 9.89 9.94 9.62 9.84 14,387
08/05/2015 9.96 9.96 9.71 9.76 6,098
08/04/2015 9.72 9.95 9.645 9.7 9,165
08/03/2015 9.8 10.08 9.62 9.63 23,830
07/31/2015 10.07 10.2399 9.68 9.71 37,255
07/30/2015 9.74 10.1086 9.683 10 149,228
07/29/2015 9.69 9.81 9.69 9.78 8,215
07/28/2015 9.77 9.8 9.69 9.73 11,359
07/27/2015 9.85 9.85 9.7201 9.75 6,699
07/24/2015 9.92 9.9699 9.88 9.88 16,062
07/23/2015 10.01 10.1 9.92 9.9895 20,035
07/22/2015 9.97 10.131 9.81 10.06 26,085
07/21/2015 9.91 10.47 9.85 10 22,790
07/20/2015 10.3 10.3 10.03 10.05 16,328
07/17/2015 10.16 10.3 10.09 10.3 12,983
07/16/2015 10.07 10.19 10.05 10.11 25,781
07/15/2015 10.33 10.33 9.6601 10.075 45,581
07/14/2015 10.25 10.3 10.25 10.29 6,592
07/13/2015 10.2662 10.4899 10.2662 10.27 11,031
07/10/2015 10.41 10.41 10.25 10.26 10,882
07/09/2015 10.32 10.38 10.23 10.24 14,773
07/08/2015 10.4 10.4 10.3 10.31 14,398
07/07/2015 10.56 10.56 10.4001 10.45 12,452
07/06/2015 10.5 10.78 10.43 10.49 11,359
07/02/2015 10.51 10.71 10.51 10.65 10,738
07/01/2015 10.63 10.63 10.5 10.55 7,749
06/30/2015 10.51 10.6399 10.5 10.575 6,208
06/29/2015 10.65 10.68 10.5 10.5 23,566
06/26/2015 10.8201 10.8595 10.65 10.84 13,115
06/25/2015 10.85 10.9 10.8394 10.88 6,325
06/24/2015 10.92 10.92 10.76 10.83 19,832
06/23/2015 10.82 11 10.82 11 5,335
06/22/2015 10.82 10.89 10.69 10.77 27,212
06/19/2015 10.85 10.85 10.6 10.83 38,206
06/18/2015 10.77 10.89 10.71 10.76 58,008
06/17/2015 11.34 11.5 10.697 10.84 37,195
06/16/2015 11.46 11.57 11.2 11.3105 22,810
06/15/2015 11.13 11.5 11.13 11.45 10,546
06/12/2015 11.41 11.57 11.2 11.25 33,343
06/11/2015 11.4 11.76 11.39 11.5 11,974
06/10/2015 11.33 11.46 11.3 11.45 12,431
06/09/2015 11.23 11.31 11.038 11.28 18,889
06/08/2015 11.15 11.3256 11.15 11.26 24,872
06/05/2015 11.2 11.22 11.02 11.09 17,890
06/04/2015 11.17 11.24 11.02 11.2 10,300
06/03/2015 10.98 11.17 10.922 11.17 18,674
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?