Fonar Corporation Historical Stock Prices

FONR 
$11.64
*  
0.09
0.78%
Get FONR Alerts
*Delayed - data as of Jul. 24, 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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.57  11.77  11.52  11.64 65,117
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
04/23/2014 17.91 17.91 16.28 16.53 209,097
04/22/2014 17.13 18 16.92 17.88 152,256
04/21/2014 16.46 17.17 16.31 17 99,392
04/17/2014 16.3 16.63 15.6104 16.28 89,242
04/16/2014 15.19 16.49 15 16.31 150,191
04/15/2014 15.42 15.915 14.17 14.95 203,759
04/14/2014 15.9 16.1399 15.13 15.37 132,387
04/11/2014 16 16.17 15.4 15.61 102,656
04/10/2014 16.63 17.0199 15.82 16.04 136,246
04/09/2014 16.27 16.87 15.9601 16.75 91,945
04/08/2014 15.53 16.32 15.22 16.17 185,452
04/07/2014 16.29 16.34 15.08 15.59 337,295
04/04/2014 17.33 17.44 16.19 16.46 197,500
04/03/2014 18.19 18.19 16.88 17.09 186,018
04/02/2014 18.23 18.7 18.01 18.12 135,314
04/01/2014 17.58 18.242 17.53 18.05 111,540
03/31/2014 17.07 18.089 16.8 17.58 144,792
03/28/2014 17 17.75 16.7 16.89 121,443
03/27/2014 16.61 17.6 16.2 17.03 216,175
03/26/2014 17.63 17.66 16.41 16.69 253,778
03/25/2014 17.47 18.3 17.26 17.39 130,525
03/24/2014 19.08 19.08 16.501 17.31 393,537
03/21/2014 19.52 19.82 19.04 19.17 132,650
03/20/2014 19.67 19.9 19.1205 19.46 115,360
03/19/2014 20.86 20.86 19.4401 19.86 189,077
03/18/2014 19.62 20.95 19.5801 20.78 199,126
03/17/2014 19.72 20.15 19.2101 19.38 156,802
03/14/2014 18.87 19.7868 18.81 19.4 205,352
03/13/2014 19.78 20.19 18.6535 18.85 201,860
03/12/2014 20.29 20.29 19.06 19.85 272,585
03/11/2014 20.87 21.75 20.41 20.49 147,470
03/10/2014 20.98 21.34 20.21 20.94 135,345
03/07/2014 21.72 21.72 20.111 20.9 316,122
03/06/2014 22.4 22.7899 21.25 21.64 207,404
03/05/2014 22.5 22.71 22.0465 22.3 118,979
03/04/2014 22.18 22.8 21.54 22.47 269,539
03/03/2014 21.6 22.06 20.501 21.47 315,024
02/28/2014 24.65 25.7499 21.9 22.66 580,807
02/27/2014 21.81 24.73 21.33 24.68 676,228
02/26/2014 22.24 22.9 21.55 21.81 281,330
02/25/2014 21.46 22.684 21.0701 22.01 260,273
02/24/2014 21.23 21.995 21.01 21.68 203,333
02/21/2014 22.5 22.9358 21.1 21.2 248,902
02/20/2014 21.77 22.4999 20.61 22.44 365,304
02/19/2014 23.18 23.574 21.52 21.83 339,788
02/18/2014 23 24.91 22.44 23.39 697,727
02/14/2014 18.1 23.53 17.83 22.65 1,564,930
02/13/2014 17.39 18.59 17.39 18.1 129,005
02/12/2014 17.16 17.9 16.5 17.73 225,456
02/11/2014 18.4 19 16.6 17.36 348,163
02/10/2014 18.93 19.06 18.09 18.45 144,870
02/07/2014 18.22 19.2658 18.2 18.38 211,862
02/06/2014 17.49 18.619 17.43 18.08 239,342
02/05/2014 16.67 17.4899 16.25 17.14 151,958
02/04/2014 16.71 17.48 16.22 16.96 174,648
02/03/2014 18.1 18.278 16.78 16.82 361,303
01/31/2014 18.72 19.25 18.181 18.45 147,968
01/30/2014 18.68 20.04 18.275 19.34 201,134
01/29/2014 19 19 17.9 18.43 176,105
01/28/2014 17.81 19.5 17.52 19.38 228,793
01/27/2014 19.64 20.34 17 18.1 581,771
01/24/2014 20.72 20.8 19.4 19.64 309,901
01/23/2014 21.79 21.79 20.5 20.93 310,113
01/22/2014 21.21 21.95 20.5 21.89 391,362
01/21/2014 22.02 22.08 20.82 21.52 285,564
01/17/2014 21.98 22.89 20.78 21.3 508,131
01/16/2014 24.07 24.78 21.35 21.87 673,094
01/15/2014 25.5 25.864 24.07 24.38 344,776
01/14/2014 24.75 25.73 24.31 25.48 287,565
01/13/2014 25.88 27.95 24.37 24.75 744,515
01/10/2014 25 25.9885 24.06 25.88 294,781
01/09/2014 25.26 25.88 24.05 24.79 413,476
01/08/2014 26.32 26.4 24.6 25.37 513,918
01/07/2014 24.47 26.37 24 26.32 1,014,788
01/06/2014 20.51 24.09 20 23.99 1,111,186
01/03/2014 20.17 20.65 19.51 19.96 224,348
01/02/2014 20.99 21.45 19.77 20.17 468,724
12/31/2013 17.75 21.25 17.66 21.208 773,789
12/30/2013 17.52 17.84 16.97 17.69 126,824
12/27/2013 17.44 17.7 16.8 17.52 120,064
12/26/2013 17.5 17.8 17.111 17.67 144,811
12/24/2013 18.33 18.46 17.34 17.51 159,639
12/23/2013 18.06 18.74 17.5178 18.45 274,359
12/20/2013 16.62 17.96 16.6 17.77 260,787
12/19/2013 16.46 17.28 16.0235 16.71 137,456
12/18/2013 16.79 16.88 15.8 16.49 197,545
12/17/2013 16.67 17.2 16.32 16.63 227,714
12/16/2013 15.19 16.9699 14.7 16.66 488,852
12/13/2013 15.49 15.97 14.68 15.21 270,793
12/12/2013 15.6 16.21 15.32 15.34 139,581
12/11/2013 16.86 17.4499 15.29 15.71 340,538
12/10/2013 17.23 17.48 16.8 16.99 155,785
12/09/2013 18.02 18.43 16.69 17.36 362,091
12/06/2013 17.43 18.02 16.26 18.02 354,705
12/05/2013 17.74 18.38 16.9 17.2 236,663
12/04/2013 18.06 18.4299 17.39 17.74 165,448
12/03/2013 17.89 18.43 16.86 18.43 265,811
12/02/2013 19.26 19.27 17.121 17.89 481,815
11/29/2013 19.78 19.94 18.92 19.3 116,365
11/27/2013 20 20.6753 19.4001 19.63 202,648
11/26/2013 19.22 20.12 17.8 19.87 550,498
11/25/2013 21.69 22.3444 18.94 19.01 544,977
11/22/2013 20.39 21.9 20.0101 20.97 619,587
11/21/2013 17.65 21.869 17.53 20.07 730,722
11/20/2013 17.45 17.9 16.501 17.46 301,877
11/19/2013 19.03 19.53 17.1 17.45 482,453
11/18/2013 17.23 19.6626 16.3 18.59 1,313,833
11/15/2013 14 18.08 13.14 17 1,384,605
11/14/2013 10.83 11 10.37 10.69 83,963
11/13/2013 10.99 11.2 10.8227 11.02 89,139
11/12/2013 10.87 11.18 10.64 11.03 77,546
11/11/2013 11.41 11.41 10.55 11.01 123,754
11/08/2013 11.15 11.5 10.92 11.41 67,641
11/07/2013 11.83 11.9899 10.93 11.1 103,129
11/06/2013 12.1 12.2 11.67 11.87 74,970
11/05/2013 12.4 12.9 11.551 11.99 293,224
11/04/2013 11.57 12.49 11.12 12.38 333,330
11/01/2013 10.8 11.58 10.71 11.43 120,796
10/31/2013 10.88 11.2 10.67 10.89 116,287
10/30/2013 11.21 11.44 10.25 10.95 188,898
10/29/2013 11.28 11.75 11.01 11.28 187,987
10/28/2013 11.1 11.669 10.5724 11.28 191,783
10/25/2013 10.2 11.199 10.1 11.04 263,659
10/24/2013 10.21 10.37 9.901 10.15 183,615
10/23/2013 9.36 10.22 9.3175 10.09 241,655
10/22/2013 9.36 9.54 9.19 9.4 51,955
10/21/2013 8.99 9.65 8.88 9.34 187,876
10/18/2013 8.98 9.05 8.75 8.93 93,671
10/17/2013 8.9 9.1648 8.7 8.95 57,084
10/16/2013 9.12 9.22 8.78 9.01 71,659
10/15/2013 9 9.22 8.7916 9.12 70,646
10/14/2013 8.58 9.17 8.541 8.99 131,847
10/11/2013 8.65 8.8 8.4931 8.53 31,847
10/10/2013 8.4 9.32 8.36 8.59 107,406
10/09/2013 8.74 8.85 8.26 8.27 139,243
10/08/2013 9.5 9.74 8.6101 8.91 263,899
10/07/2013 8.47 9.78 8.31 9.6 550,627
10/04/2013 7.39 8.6 7.34 8.59 488,055
10/03/2013 7.4 7.4299 7.03 7.33 176,842
10/02/2013 7.21 7.85 7.0605 7.27 821,678
10/01/2013 5.81 6.07 5.66 6.02 37,321
09/30/2013 5.8 5.93 5.67 5.77 57,805
09/27/2013 5.64 6 5.64 5.89 80,576
09/26/2013 5.65 5.7 5.631 5.671 46,788
09/25/2013 5.59 5.7 5.589 5.6656 16,749
09/24/2013 5.42 5.65 5.36 5.56 37,402
09/23/2013 5.469 5.489 5.35 5.4 13,171
09/20/2013 5.4 5.449 5.35 5.39 14,218
09/19/2013 5.43 5.54 5.36 5.43 20,627
09/18/2013 5.35 5.4999 5.31 5.39 16,250
09/17/2013 5.3 5.549 5.29 5.36 30,918
09/16/2013 5.45 5.45 5.26 5.325 24,168
09/13/2013 5.51 5.51 5.291 5.409 24,161
09/12/2013 5.47 5.55 5.34 5.47 41,076
09/11/2013 5.5 5.5099 5.361 5.499 21,352
09/10/2013 5.54 5.55 5.4118 5.48 39,973
09/09/2013 5.33 5.54 5.33 5.48 99,781
09/06/2013 5.3 5.34 5.25 5.29 33,345
09/05/2013 5.16 5.34 5.12 5.26 19,690
09/04/2013 5.257 5.3 5.12 5.12 46,550
09/03/2013 5.31 5.32 5.21 5.25 24,728
08/30/2013 5.37 5.37 5.3 5.31 16,629
08/29/2013 5.4 5.425 5.3001 5.31 15,723
08/28/2013 5.43 5.5 5.31 5.39 11,490
08/27/2013 5.49 5.5099 5.34 5.39 18,723
08/26/2013 5.38 5.54 5.3301 5.44 18,500
08/23/2013 5.439 5.439 5.35 5.38 12,828
08/22/2013 5.51 5.585 5.35 5.44 21,940
08/21/2013 5.41 5.49 5.41 5.48 6,842
08/20/2013 5.52 5.52 5.41 5.41 100,393
08/19/2013 5.53 5.6 5.48 5.529 79,409
08/16/2013 5.62 5.645 5.5 5.55 16,367
08/15/2013 5.68 5.72 5.6 5.65 34,231
08/14/2013 5.808 5.808 5.6 5.73 21,476
08/13/2013 5.75 5.7799 5.69 5.74 13,919
08/12/2013 5.8 5.8001 5.67 5.7 27,268
08/09/2013 5.78 5.85 5.71 5.85 32,152
08/08/2013 5.6 5.85 5.6 5.78 29,368
08/07/2013 5.78 5.782 5.57 5.61 53,184
08/06/2013 5.87 5.87 5.77 5.81 20,849
08/05/2013 5.76 5.8599 5.69 5.85 31,585
08/02/2013 5.759 5.82 5.73 5.81 7,049
08/01/2013 5.858 5.858 5.757 5.76 8,271
07/31/2013 5.88 5.88 5.75 5.76 11,324
07/30/2013 5.81 5.95 5.76 5.85 64,619
07/29/2013 5.89 5.99 5.81 5.81 8,350
07/26/2013 5.74 6.1 5.74 5.86 15,025
07/25/2013 5.84 5.9299 5.71 5.7199 40,451
07/24/2013 6.15 6.15 5.75 5.81 25,037
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?