Free Trial

FONAR (FONR) Stock Chart & Stock Price History

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free FONR Stock Alerts
$14.41
+0.02 (+0.14%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

FONAR Stock Price Performance

5 Day
Performance
-8.27%
1 Month
Performance
-14.28%
3 Month
Performance
-37.32%
6 Month
Performance
-21.51%
Year-To-Date
Performance
-26.33%
1 Year
Performance
-15.24%
Receive FONR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FONAR and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

FONR Stock Chart for Tuesday, May, 21, 2024

FONR Chart by TradingView

FONAR Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$14.39$14.41
+0.14%		$14.90$14.0563,213 shs$91.22 million
05/20/2024$15.24$14.39
-5.58%		$15.24$14.3959,204 shs$91.09 million
05/17/2024$15.71$15.24
-2.99%		$15.97$15.2432,883 shs$96.47 million
05/16/2024$16.27$15.71
-3.44%		$16.22$15.4028,444 shs$99.44 million
05/15/2024$16.45$16.27
-1.09%		$16.85$15.9273,284 shs$102.99 million
05/14/2024$16.24$16.45
+1.29%		$16.65$15.9630,637 shs$104.13 million
05/13/2024$16.88$16.24
-3.79%		$17.30$16.2426,079 shs$102.77 million
05/10/2024$17.48$16.88
-3.43%		$17.30$16.8615,907 shs$106.82 million
05/09/2024$17.55$17.48
-0.40%		$17.56$17.2710,470 shs$110.61 million
05/08/2024$17.15$17.55
+2.33%		$17.59$16.4026,065 shs$111.06 million
05/07/2024$17.61$17.15
-2.61%		$17.68$17.159,928 shs$108.56 million
05/06/2024$16.31$17.61
+7.97%		$17.77$16.5025,086 shs$111.47 million
05/03/2024$16.26$16.31
+0.31%		$16.70$16.2811,316 shs$103.24 million
05/02/2024$16.01$16.26
+1.56%		$16.35$16.0112,171 shs$102.93 million
05/01/2024$15.74$16.01
+1.72%		$16.10$15.5613,796 shs$101.34 million
04/30/2024$16.09$15.74
-2.18%		$16.00$15.6634,363 shs$99.63 million
04/29/2024$16.27$16.09
-1.11%		$16.80$16.0122,003 shs$101.85 million
04/26/2024$16.86$16.27
-3.50%		$16.97$16.268,979 shs$102.99 million
04/25/2024$16.19$16.86
+4.14%		$16.97$15.8917,010 shs$106.72 million
04/24/2024$16.01$16.19
+1.12%		$16.59$15.9017,005 shs$102.48 million
04/23/2024$16.20$16.01
-1.17%		$16.63$16.0014,603 shs$101.34 million
04/22/2024$16.81$16.20
-3.63%		$16.79$16.1520,837 shs$102.55 million
04/19/2024$16.83$16.81
-0.09%		$17.04$16.805,681 shs$106.37 million
04/18/2024$16.52$16.83
+1.85%		$17.09$16.5019,269 shs$106.50 million
04/17/2024$16.79$16.52
-1.61%		$17.13$16.5215,532 shs$104.57 million
04/16/2024$16.83$16.79
-0.24%		$17.07$16.5015,140 shs$106.28 million
04/15/2024$17.16$16.83
-1.92%		$17.43$16.6427,471 shs$106.53 million
04/12/2024$17.64$17.16
-2.72%		$18.58$17.0919,874 shs$108.62 million
04/11/2024$18.06$17.64
-2.33%		$18.48$17.3228,737 shs$111.66 million
04/10/2024$19.10$18.06
-5.45%		$19.02$17.4443,032 shs$114.32 million
04/09/2024$18.75$19.10
+1.87%		$19.88$18.7433,085 shs$120.87 million
04/08/2024$19.54$18.75
-4.04%		$20.18$18.6212,478 shs$118.69 million
04/05/2024$19.83$19.54
-1.44%		$20.09$19.497,980 shs$123.69 million
04/04/2024$19.71$19.83
+0.58%		$20.03$19.356,374 shs$125.49 million
04/03/2024$20.05$19.71
-1.70%		$20.34$19.7116,867 shs$124.76 million
04/02/2024$20.42$20.05
-1.81%		$20.40$20.0212,660 shs$126.92 million
04/01/2024$21.36$20.42
-4.40%		$21.25$20.0921,122 shs$129.26 million
03/29/2024$21.36$21.36$21.71$21.3613,902 shs$135.17 million
03/28/2024$21.79$21.36
-1.97%		$21.71$21.3613,902 shs$135.21 million
03/27/2024$21.71$21.79
+0.37%		$22.10$21.556,175 shs$137.93 million
$1,500 to $9,400 in one month? (A.I. Trade List) (Ad)

This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*

Click here to reserve your free seat
03/26/2024$21.85$21.71
-0.64%		$22.20$21.5210,474 shs$137.42 million
03/25/2024$22.28$21.85
-1.93%		$22.39$21.6217,725 shs$138.31 million
03/22/2024$22.34$22.28
-0.27%		$22.39$22.1116,884 shs$141.03 million
03/21/2024$22.23$22.34
+0.49%		$22.38$21.5022,401 shs$141.41 million
03/20/2024$21.14$22.23
+5.16%		$22.30$20.9429,778 shs$140.67 million
03/19/2024$21.61$21.14
-2.17%		$21.90$21.1133,052 shs$133.82 million
03/18/2024$21.89$21.61
-1.28%		$21.90$21.4813,782 shs$136.79 million
03/15/2024$22.25$21.89
-1.62%		$22.34$21.7217,338 shs$138.52 million
03/14/2024$22.72$22.25
-2.07%		$22.72$21.9126,468 shs$140.84 million
03/13/2024$23.00$22.72
-1.22%		$22.96$22.3037,193 shs$143.82 million
03/12/2024$22.21$23.00
+3.56%		$23.00$22.0622,435 shs$145.59 million
03/11/2024$22.65$22.21
-1.94%		$22.68$22.1121,356 shs$140.59 million
03/08/2024$23.16$22.65
-2.20%		$23.41$22.3021,305 shs$143.37 million
03/07/2024$22.69$23.16
+2.07%		$23.16$22.3431,318 shs$146.60 million
03/06/2024$23.13$22.69
-1.90%		$23.25$22.3118,039 shs$143.63 million
03/05/2024$22.99$23.13
+0.61%		$23.14$22.838,249 shs$146.41 million
03/04/2024$22.50$22.99
+2.18%		$22.99$22.4818,815 shs$145.53 million
03/01/2024$22.27$22.50
+1.03%		$22.79$22.2120,730 shs$142.38 million
02/29/2024$23.00$22.27
-3.17%		$23.00$22.105,190 shs$140.97 million
02/28/2024$23.04$23.00
-0.17%		$23.24$22.7814,921 shs$145.59 million
02/27/2024$23.24$23.04
-0.86%		$23.25$23.019,171 shs$145.84 million
02/26/2024$22.82$23.24
+1.84%		$23.25$22.7120,492 shs$147.11 million
02/23/2024$22.39$22.82
+1.92%		$22.83$22.2014,735 shs$144.45 million
02/22/2024$22.99$22.39
-2.61%		$22.78$22.0632,353 shs$141.73 million
02/21/2024$23.03$22.99
-0.17%		$23.19$22.4517,374 shs$145.53 million
02/20/2024$23.03$23.03$24.05$23.0365,574 shs$145.78 million

Related Companies:
This page (NASDAQ:FONR) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Warren Buffett's "mystery stock"
Stansberry Research
New Options need New Trading Strategies
Netpicks
This military-backed stock “owns” AI market
Porter & Company