Get the Stockscreener App
16.24
3.79%
-0.64
Fonar Corp. Stock (FONR) Price History
The historical daily chart and data for Fonar Corp. stock (FONR), adjusted for splits and dividends, show that the latest closing stock price as of May 13, 2024, is $16.24.
- Fonar Corp. all-time high stock price is $33.90, occurred on October 27, 2017.
- The lowest Fonar Corp. stock price recorded was $9.10 on August 25, 2015. Since then, Fonar Corp.'s stock price has risen over 78.46% to $16.24 now.
- The 52-week high stock price for FONR is $24.05, representing a 48.09% increase from the current share price, occurred on February 20, 2024.
- The 52-week low stock price for FONR is $12.13, indicating a -25.31% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Fonar Corp. (FONR) stock in the beginning of 2023 was $15.05. The stock closed the year at $16.75, a gain of over 11.30% for the year.
The table below shows more information about FONR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2024 | $17.30 | $16.24 | $1.06 | 26,079.0 | -3.79% |
| May 10, 2024 | $17.30 | $16.86 | $0.4399 | 15,907.0 | -3.43% |
| May 09, 2024 | $17.56 | $17.27 | $0.29 | 10,470.0 | -0.40% |
| May 08, 2024 | $17.59 | $16.40 | $1.19 | 26,065.0 | +2.33% |
| May 07, 2024 | $17.68 | $17.15 | $0.53 | 9,928.0 | -2.61% |
| May 06, 2024 | $17.79 | $16.50 | $1.29 | 24,410.0 | +7.97% |
| May 03, 2024 | $16.70 | $16.28 | $0.42 | 11,316.0 | +0.31% |
| May 02, 2024 | $16.35 | $16.08 | $0.27 | 12,171.0 | +1.56% |
| May 01, 2024 | $16.10 | $15.56 | $0.5401 | 13,796.0 | +1.72% |
| Apr 30, 2024 | $16.00 | $15.66 | $0.34 | 34,363.0 | -2.18% |
| Apr 29, 2024 | $16.80 | $16.01 | $0.79 | 22,033.0 | -1.11% |
| Apr 26, 2024 | $16.97 | $16.26 | $0.71 | 8,979.0 | -3.50% |
| Apr 25, 2024 | $16.97 | $15.88 | $1.08 | 17,010.0 | +4.14% |
| Apr 24, 2024 | $16.59 | $15.90 | $0.6899 | 17,005.0 | +1.12% |
| Apr 23, 2024 | $16.63 | $16.00 | $0.63 | 14,603.0 | -1.17% |
| Apr 22, 2024 | $16.85 | $16.14 | $0.71 | 20,837.0 | -3.63% |
| Apr 19, 2024 | $17.04 | $16.80 | $0.235 | 5,681.0 | -0.09% |
| Apr 18, 2024 | $17.09 | $16.50 | $0.59 | 19,269.0 | +1.85% |
| Apr 17, 2024 | $17.13 | $16.52 | $0.6067 | 15,532.0 | -1.61% |
| Apr 16, 2024 | $17.07 | $16.50 | $0.565 | 15,155.0 | -0.24% |
Fonar Corp. Stock (FONR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fonar Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FONR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fonar Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fonar Corp. Stock (FONR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $17.79 | $15.56 | $2.23 | 176,221.0 | +3.18% |
| Apr, 2024 | $21.25 | $15.66 | $5.59 | 418,309.0 | -26.31% |
| Mar, 2024 | $23.41 | $20.94 | $2.47 | 407,644.0 | -4.09% |
| Feb, 2024 | $24.05 | $19.44 | $4.61 | 508,950.0 | +13.85% |
| Jan, 2024 | $20.15 | $18.84 | $1.31 | 242,352.0 | +0.00% |
Fonar Corp. Stock (FONR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.64 | $18.97 | $1.67 | 340,004.0 | +2.79% |
| Nov, 2023 | $20.18 | $13.32 | $6.86 | 746,145.0 | +38.00% |
| Oct, 2023 | $15.34 | $12.13 | $3.21 | 399,284.0 | -10.45% |
| Sep, 2023 | $16.64 | $15.12 | $1.52 | 210,941.0 | -6.44% |
| Aug, 2023 | $17.25 | $16.22 | $1.03 | 154,951.0 | -2.49% |
| Jul, 2023 | $17.50 | $16.40 | $1.10 | 169,418.0 | -1.29% |
| Jun, 2023 | $18.20 | $16.77 | $1.43 | 173,751.0 | -0.12% |
| May, 2023 | $17.60 | $15.49 | $2.11 | 207,412.0 | +9.18% |
| Apr, 2023 | $16.47 | $15.27 | $1.20 | 184,015.0 | -3.21% |
| Mar, 2023 | $16.97 | $15.16 | $1.81 | 204,272.0 | -3.57% |
| Feb, 2023 | $18.79 | $16.80 | $1.99 | 201,856.0 | -6.82% |
| Jan, 2023 | $19.00 | $16.70 | $2.30 | 362,258.0 | +7.64% |
Fonar Corp. Stock (FONR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.93 | $16.51 | $2.42 | 368,729.0 | -11.00% |
| Nov, 2022 | $18.91 | $16.18 | $2.73 | 555,642.0 | +16.89% |
| Oct, 2022 | $16.98 | $14.21 | $2.77 | 409,809.0 | +13.78% |
| Sep, 2022 | $14.94 | $13.28 | $1.66 | 382,283.0 | +0.35% |
| Aug, 2022 | $15.40 | $13.92 | $1.48 | 254,673.0 | -2.76% |
| Jul, 2022 | $15.44 | $14.31 | $1.13 | 195,575.0 | -4.54% |
| Jun, 2022 | $16.50 | $14.80 | $1.70 | 208,079.0 | -5.77% |
| May, 2022 | $18.17 | $15.62 | $2.55 | 252,235.0 | -9.69% |
| Apr, 2022 | $19.13 | $17.60 | $1.53 | 256,313.0 | -3.77% |
| Mar, 2022 | $19.32 | $16.92 | $2.40 | 647,055.0 | +7.35% |
| Feb, 2022 | $17.59 | $15.45 | $2.14 | 372,275.0 | +11.27% |
| Jan, 2022 | $15.95 | $14.24 | $1.71 | 280,029.0 | +3.67% |
1.30%
0.52%
Cap:
|
Volume (24h):