Historical Stock Prices

FONR 
$12.05
*  
0.33
2.82%
Get FONR Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FONR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 11.772 12.08 11.7499 12.05 21,641
04/23/2015 11.67 11.91 11.51 11.72 16,363
04/22/2015 11.63 11.8799 11.63 11.7178 13,847
04/21/2015 12.09 12.09 11.49 11.64 23,060
04/20/2015 11.49 12.05 11.49 11.92 24,099
04/17/2015 11.92 11.92 11.32 11.35 70,748
04/16/2015 12.03 12.25 11.8009 11.88 25,312
04/15/2015 12.5 12.5 12.04 12.07 29,867
04/14/2015 12.57 12.57 12.22 12.38 13,752
04/13/2015 12.29 12.47 12.0965 12.47 26,895
04/10/2015 12.19 13 12.19 12.31 18,803
04/09/2015 13.13 13.13 12.03 12.05 63,575
04/08/2015 12.94 13.27 12.817 13.14 10,545
04/07/2015 12.84 13.01 12.82 12.86 15,471
04/06/2015 13.02 13.05 12.64 12.81 25,241
04/02/2015 13.15 13.15 12.89 13.04 16,874
04/01/2015 12.96 13.1 12.82 13.1 9,087
03/31/2015 13.33 13.33 12.94 13.036 12,413
03/30/2015 13.67 13.67 13.1 13.24 21,627
03/27/2015 13.07 13.5899 13.03 13.48 11,376
03/26/2015 13.45 13.45 13.06 13.13 23,755
03/25/2015 13.89 14.047 13.13 13.19 48,270
03/24/2015 14.195 14.25 13.86 14 60,363
03/23/2015 13.63 14.18 13.57 14.09 53,230
03/20/2015 13.5 13.97 13.28 13.62 62,697
03/19/2015 13.14 13.5 13.14 13.4 36,531
03/18/2015 12.52 13.2 12.52 12.98 45,789
03/17/2015 11.87 12.55 11.8301 12.5 40,418
03/16/2015 11.86 11.98 11.678 11.85 14,544
03/13/2015 12.2 12.2 11.8 11.87 17,592
03/12/2015 12.15 12.3499 12.0101 12.18 10,918
03/11/2015 12.13 12.292 12.05 12.17 15,164
03/10/2015 12.35 12.39 12.16 12.17 15,739
03/09/2015 12.8 13.29 12.4 12.505 32,470
03/06/2015 13.15 13.39 12.87 12.89 22,276
03/05/2015 12.69 13.45 12.69 13.11 73,256
03/04/2015 12.75 13.1499 12.35 12.53 30,043
03/03/2015 13.06 13.08 12.78 12.83 26,744
03/02/2015 13.44 13.44 13.09 13.13 21,593
02/27/2015 13.31 13.5 13.24 13.34 21,236
02/26/2015 12.87 13.5 12.7201 13.44 66,872
02/25/2015 12.2 12.81 12.2 12.81 31,911
02/24/2015 12.43 12.5 12.261 12.31 27,503
02/23/2015 12.68 12.68 12.24 12.53 42,021
02/20/2015 12.69 12.7999 12.5 12.68 24,166
02/19/2015 12.34 12.881 12.31 12.67 68,320
02/18/2015 12.21 12.54 12.09 12.46 40,839
02/17/2015 12.2 12.45 11.391 12.215 64,415
02/13/2015 12.15 12.21 11.9 12.19 30,178
02/12/2015 11.83 12.137 11.74 12.135 72,161
02/11/2015 11.34 11.84 11.19 11.68 57,393
02/10/2015 11.55 11.87 11.05 11.34 134,325
02/09/2015 10.7 10.979 10.62 10.72 112,806
02/06/2015 10.7 10.92 10.58 10.68 37,343
02/05/2015 10.2 10.815 10.2 10.75 117,597
02/04/2015 10.23 10.4 10.06 10.19 21,745
02/03/2015 10.18 10.4899 10.01 10.35 18,325
02/02/2015 10.17 10.37 10 10.13 43,433
01/30/2015 10.11 10.24 10.0299 10.15 21,682
01/29/2015 10.52 10.52 10.03 10.19 29,973
01/28/2015 10.37 10.51 10.2 10.42 24,103
01/27/2015 10.35 10.42 10.23 10.27 9,665
01/26/2015 10.216 10.41 10.02 10.17 29,217
01/23/2015 10.24 10.36 10.16 10.165 44,344
01/22/2015 10.38 10.39 10.1 10.15 28,054
01/21/2015 10.5 10.54 10.22 10.2399 18,666
01/20/2015 10.4 10.47 10.4 10.47 8,496
01/16/2015 10.29 10.43 10.265 10.41 12,307
01/15/2015 10.65 10.67 10.25 10.26 20,170
01/14/2015 10.5101 10.79 10.5101 10.58 14,658
01/13/2015 10.55 11.16 10.53 10.66 38,784
01/12/2015 11.19 11.25 10.51 10.65 39,160
01/09/2015 10.7 11.1588 10.7 11.125 61,548
01/08/2015 10.63 10.974 10.57 10.69 36,814
01/07/2015 10.32 10.6 10.32 10.53 11,732
01/06/2015 10.42 10.75 10.254 10.35 32,453
01/05/2015 10.25 10.94 10 10.42 56,313
01/02/2015 10.53 10.61 10.06 10.26 16,337
12/31/2014 9.75 10.7506 9.75 10.4 63,364
12/30/2014 9.75 10 9.75 9.78 34,503
12/29/2014 9.94 10.13 9.829 9.87 53,954
12/26/2014 10.05 10.3 9.93 10.04 34,519
12/24/2014 10.14 10.16 9.81 10.08 25,414
12/23/2014 10.1 10.27 9.93 10.13 27,574
12/22/2014 10.32 10.4065 10.04 10.15 43,286
12/19/2014 10.2 10.44 10.2 10.34 34,009
12/18/2014 10 10.27 9.919 10.19 105,131
12/17/2014 9.69 10.09 9.62 9.95 67,716
12/16/2014 9.92 10.12 9.86 9.91 20,328
12/15/2014 10.11 10.3 9.85 9.98 38,624
12/12/2014 10.36 10.36 9.71 10.02 50,792
12/11/2014 10.65 10.65 10.35 10.47 49,955
12/10/2014 10.75 10.75 10.28 10.57 43,647
12/09/2014 10.41 10.92 10.3729 10.78 34,240
12/08/2014 11.25 11.34 10.594 10.61 52,231
12/05/2014 11.43 11.43 11.23 11.34 20,065
12/04/2014 11.54 11.63 11.3 11.5 16,252
12/03/2014 11.25 11.65 11.23 11.64 30,980
12/02/2014 11.42 11.69 11.19 11.29 20,319
12/01/2014 11.74 11.97 11.3 11.37 40,595
11/28/2014 11.93 12.09 11.62 11.86 11,646
11/26/2014 11.83 12.19 11.83 11.97 28,887
11/25/2014 11.74 11.8 11.6 11.8 34,848
11/24/2014 11.62 11.907 11.62 11.7 16,700
11/21/2014 11.72 11.83 11.62 11.64 14,514
11/20/2014 11.55 11.85 11.55 11.65 23,052
11/19/2014 11.67 11.78 11.6299 11.68 17,567
11/18/2014 11.72 11.86 11.6657 11.75 33,598
11/17/2014 11.89 12 11.63 11.72 32,079
11/14/2014 11.97 12.18 11.7499 11.8808 32,297
11/13/2014 12.4 12.5899 11.88 11.9993 44,386
11/12/2014 12.2 12.47 12.05 12.44 18,646
11/11/2014 12.55 12.9799 12.11 12.15 51,393
11/10/2014 12.65 13.2 12.57 12.65 52,806
11/07/2014 12.74 12.83 12.41 12.46 19,955
11/06/2014 12.79 13.07 12.57 12.78 30,773
11/05/2014 12.82 13.6645 12.71 12.75 53,026
11/04/2014 12.49 12.87 12.1 12.8 28,100
11/03/2014 12.7 12.7 12.29 12.38 21,179
10/31/2014 12.56 12.759 12.45 12.62 27,052
10/30/2014 12.47 12.73 12.13 12.4899 28,009
10/29/2014 12.71 12.88 12.295 12.48 18,855
10/28/2014 11.85 12.8786 11.85 12.75 57,355
10/27/2014 12.06 12.06 11.49 11.63 24,119
10/24/2014 11.98 12.08 11.7921 12.08 16,297
10/23/2014 11.93 12.1681 11.8101 11.97 36,466
10/22/2014 11.49 12.01 11.49 11.74 65,953
10/21/2014 11.459 11.459 11.01 11.34 15,450
10/20/2014 11.2 11.48 11.2 11.24 11,188
10/17/2014 11.22 11.7487 10.99 11.15 52,381
10/16/2014 10.16 11.065 10.16 11.01 44,439
10/15/2014 10.22 10.76 10.07 10.52 38,981
10/14/2014 10.22 10.48 10.01 10.38 31,839
10/13/2014 10.68 10.76 10.1664 10.245 53,954
10/10/2014 10.76 10.98 10.69 10.74 23,121
10/09/2014 11.212 11.212 10.63 10.76 16,505
10/08/2014 10.66 11.23 10.6 11.15 19,501
10/07/2014 11.01 11.01 10.6897 10.75 18,586
10/06/2014 10.81 11.19 10.65 10.75 14,486
10/03/2014 11.17 11.54 10.64 10.64 23,932
10/02/2014 10.63 11.22 10.53 11.02 45,797
10/01/2014 11.05 11.05 10.53 10.7 64,799
09/30/2014 11.14 11.42 11.01 11.01 48,181
09/29/2014 11.3 11.5 11.1 11.195 38,676
09/26/2014 11.47 11.58 11.25 11.35 25,632
09/25/2014 11.66 11.7599 11.091 11.34 44,457
09/24/2014 11.5 11.99 11.5 11.72 33,256
09/23/2014 12 12.37 11.3 11.56 113,539
09/22/2014 12.5 12.5 11.86 12.09 63,235
09/19/2014 12.82 12.82 12.16 12.64 43,699
09/18/2014 13.08 13.08 12.42 12.69 67,872
09/17/2014 13.18 13.29 12.3 12.95 78,553
09/16/2014 12.29 13.41 11.74 13.18 430,290
09/15/2014 11.98 12.029 11.05 11.44 77,136
09/12/2014 11.94 12.235 11.87 12.05 37,196
09/11/2014 12.14 12.24 11.8001 12.14 18,812
09/10/2014 11.85 12.34 11.76 12.17 32,359
09/09/2014 11.9 12.04 11.771 11.87 25,774
09/08/2014 12.01 12.5 11.75 11.97 39,173
09/05/2014 12.33 12.35 12.1 12.1 26,452
09/04/2014 12.66 12.7799 12.28 12.32 24,612
09/03/2014 12.91 13.2 12.5101 12.66 59,800
09/02/2014 12.21 12.96 12.07 12.81 71,724
08/29/2014 12.2 12.24 11.99 12.22 19,344
08/28/2014 12.3 12.39 12.15 12.2 25,152
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
05/23/2014 13.41 13.7 13.04 13.44 93,959
05/22/2014 13.21 13.7 13.06 13.41 114,868
05/21/2014 13.1 13.3499 12.6699 13.22 173,893
05/20/2014 13 13.47 12.5001 13.15 165,278
05/19/2014 13.7 13.8799 12.8 13.02 237,139
05/16/2014 14.4 14.4 13.52 13.86 185,531
05/15/2014 15.71 15.95 13.44 14.27 722,751
05/14/2014 17.19 17.739 16.8 17.61 108,378
05/13/2014 16.76 17.639 16.63 17.23 100,069
05/12/2014 15.81 16.98 15.81 16.84 158,819
05/09/2014 15.46 15.82 15.15 15.61 56,166
05/08/2014 15.65 16.12 15.3801 15.61 65,720
05/07/2014 15.99 16.702 15.1249 15.64 91,640
05/06/2014 16.14 16.8 15.81 15.93 70,157
05/05/2014 15.8 16.47 15.6601 16.24 103,701
05/02/2014 16.15 16.33 15.76 15.99 80,434
05/01/2014 15.34 16.3 15.34 16.08 88,159
04/30/2014 15.58 15.58 15 15.47 84,321
04/29/2014 15.31 15.79 15.19 15.645 91,789
04/28/2014 15.67 16.03 14.81 15.19 93,043
04/25/2014 16.14 16.35 15.5 15.66 95,406
04/24/2014 16.72 16.77 15.801 16.2 86,782
*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?