Quantcast

Fonar Corporation Common Stock Historical Stock Prices

FONR 
$20.83
*  
0.31
1.47%
Get FONR Alerts
*Delayed - data as of May 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2019 TO 22-MAY-2019

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 21.01 21.265 20.60 20.83 36,295
05/22/2019 21.01 21.265 20.6 20.83 36,295
05/21/2019 21.23 21.5 21 21.14 36,414
05/20/2019 21 21.59 21 21.17 42,354
05/17/2019 20.67 21.48 20.6101 21.08 37,314
05/16/2019 21.482 21.65 20.65 20.79 27,698
05/15/2019 20.76 21.6 20.71 21.35 31,878
05/14/2019 20.4 21.25 20.4 20.9 80,463
05/13/2019 20.59 21.3128 19.945 20 85,421
05/10/2019 20.15 20.32 19.79 19.83 13,472
05/09/2019 19.8 20.4 19.6876 20.27 42,524
05/08/2019 19.87 20.05 19.63 20.01 57,038
05/07/2019 19.88 20.145 19.63 19.84 30,260
05/06/2019 19.71 20.21 19.71 19.88 16,520
05/03/2019 19.91 20.1565 19.776 20.09 28,836
05/02/2019 19.59 20 19.59 19.83 16,178
05/01/2019 19.84 19.85 19.535 19.77 44,508
04/30/2019 19.95 20.2801 19.5 19.84 41,117
04/29/2019 20.59 20.6575 19.89 19.92 14,015
04/26/2019 20.46 20.8 20.36 20.59 15,066
04/25/2019 20.36 20.79 20.15 20.46 18,985
04/24/2019 20.02 20.53 20 20.15 20,242
04/23/2019 19.59 20.4 19.46 20.13 42,162
04/22/2019 19.54 19.56 19.2129 19.38 19,643
04/18/2019 19.39 19.99 19.125 19.63 19,511
04/17/2019 19.55 19.58 18.98 19.4 28,236
04/16/2019 19.46 19.67 19.3 19.51 19,190
04/15/2019 20.22 20.22 19.31 19.39 32,753
04/12/2019 20.09 20.46 19.7 20.15 16,429
04/11/2019 20.56 20.595 19.63 20 28,227
04/10/2019 20.28 20.69 20.26 20.45 21,658
04/09/2019 19.75 20.71 19.45 20.19 21,040
04/08/2019 20.65 20.65 19.76 19.86 27,636
04/05/2019 19.9 20.84 19.8038 20.44 41,868
04/04/2019 20.37 20.4417 19.72 19.73 52,649
04/03/2019 20.89 21.22 20.2 20.39 32,325
04/02/2019 20.94 21.28 20.65 20.94 44,048
04/01/2019 20.74 21.552 20.7 20.95 32,063
03/29/2019 21.29 21.355 20.42 20.47 29,700
03/28/2019 21.75 22.11 21.12 21.28 16,580
03/27/2019 22.03 22.03 21.516 21.87 13,076
03/26/2019 22 22.2 21.82 22.02 4,256
03/25/2019 21.502 21.98 21.25 21.98 12,885
03/22/2019 22.2532 22.3787 21.55 21.55 11,325
03/21/2019 22.34 22.82 22.31 22.47 11,319
03/20/2019 22.49 22.49 22.0401 22.31 9,404
03/19/2019 22.45 22.45 22.11 22.45 10,286
03/18/2019 22.58 22.84 22.13 22.33 16,794
03/15/2019 21.95 22.95 21.86 22.95 36,075
03/14/2019 22.83 23 21.7 21.89 25,135
03/13/2019 22.06 22.94 22.041 22.76 16,939
03/12/2019 21.86 22.6028 21.48 21.95 22,387
03/11/2019 21.53 21.65 21.3522 21.65 5,617
03/08/2019 21.17 21.65 21.17 21.24 8,335
03/07/2019 22.08 22.08 21.08 21.47 12,583
03/06/2019 21.324 21.72 21.3 21.41 13,194
03/05/2019 22.49 22.49 21.4 21.51 11,849
03/04/2019 22.21 22.4764 21.5 21.61 10,725
03/01/2019 21.609 22.1999 21.6 22.13 12,934
02/28/2019 21.58 21.97 21.58 21.65 8,961
02/27/2019 22.021 22.34 21.39 21.66 15,297
02/26/2019 22.5 22.87 22.15 22.23 5,488
02/25/2019 22.48 22.98 22.33 22.33 16,708
02/22/2019 22.4 22.61 21.68 22.36 20,036
*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?



Smart Portfolio