FONAR (FONR) Stock Chart & Stock Price History

→ You’re invited: Biggest crypto event of 2024 (From InvestorPlace) (Ad)

Free FONR Stock Alerts

$16.82

+0.30 (+1.82%)

(As of 04/18/2024 ET)

Compare

FONAR Stock Price Performance

5 Day Performance: -1.92%
1 Month Performance: -22.12%
3 Month Performance: -12.53%
6 Month Performance: +21.25%
Year-To-Date Performance: -13.96%
1 Year Performance: +7.68%

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 InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

FONR Stock Chart for Friday, April, 19, 2024

FONAR Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$16.79	$16.52 -1.61%	$17.13	$16.52	15,532 shs	$104.57 million
04/16/2024	$16.83	$16.79 -0.24%	$17.07	$16.50	15,140 shs	$106.28 million
04/15/2024	$17.16	$16.83 -1.92%	$17.43	$16.64	27,471 shs	$106.53 million
04/12/2024	$17.64	$17.16 -2.72%	$18.58	$17.09	19,874 shs	$108.62 million
04/11/2024	$18.06	$17.64 -2.33%	$18.48	$17.32	28,737 shs	$111.66 million
04/10/2024	$19.10	$18.06 -5.45%	$19.02	$17.44	43,032 shs	$114.32 million
Get the Latest News and Ratings for FONR and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for FONAR and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$18.75	$19.10 +1.87%	$19.88	$18.74	33,085 shs	$120.87 million
04/08/2024	$19.54	$18.75 -4.04%	$20.18	$18.62	12,478 shs	$118.69 million
04/05/2024	$19.83	$19.54 -1.44%	$20.09	$19.49	7,980 shs	$123.69 million
04/04/2024	$19.71	$19.83 +0.58%	$20.03	$19.35	6,374 shs	$125.49 million
04/03/2024	$20.05	$19.71 -1.70%	$20.34	$19.71	16,867 shs	$124.76 million
04/02/2024	$20.42	$20.05 -1.81%	$20.40	$20.02	12,660 shs	$126.92 million
04/01/2024	$21.36	$20.42 -4.40%	$21.25	$20.09	21,122 shs	$129.26 million
03/29/2024	$21.36	$21.36	$21.71	$21.36	13,902 shs	$135.17 million
03/28/2024	$21.79	$21.36 -1.97%	$21.71	$21.36	13,902 shs	$135.21 million
03/27/2024	$21.71	$21.79 +0.37%	$22.10	$21.55	6,175 shs	$137.93 million
03/26/2024	$21.85	$21.71 -0.64%	$22.20	$21.52	10,474 shs	$137.42 million
03/25/2024	$22.28	$21.85 -1.93%	$22.39	$21.62	17,725 shs	$138.31 million
03/22/2024	$22.34	$22.28 -0.27%	$22.39	$22.11	16,884 shs	$141.03 million
03/21/2024	$22.23	$22.34 +0.49%	$22.38	$21.50	22,401 shs	$141.41 million
03/20/2024	$21.14	$22.23 +5.16%	$22.30	$20.94	29,778 shs	$140.67 million
03/19/2024	$21.61	$21.14 -2.17%	$21.90	$21.11	33,052 shs	$133.82 million
03/18/2024	$21.89	$21.61 -1.28%	$21.90	$21.48	13,782 shs	$136.79 million
03/15/2024	$22.25	$21.89 -1.62%	$22.34	$21.72	17,338 shs	$138.52 million
03/14/2024	$22.72	$22.25 -2.07%	$22.72	$21.91	26,468 shs	$140.84 million
03/13/2024	$23.00	$22.72 -1.22%	$22.96	$22.30	37,193 shs	$143.82 million
03/12/2024	$22.21	$23.00 +3.56%	$23.00	$22.06	22,435 shs	$145.59 million
03/11/2024	$22.65	$22.21 -1.94%	$22.68	$22.11	21,356 shs	$140.59 million
03/08/2024	$23.16	$22.65 -2.20%	$23.41	$22.30	21,305 shs	$143.37 million
03/07/2024	$22.69	$23.16 +2.07%	$23.16	$22.34	31,318 shs	$146.60 million
03/06/2024	$23.13	$22.69 -1.90%	$23.25	$22.31	18,039 shs	$143.63 million
03/05/2024	$22.99	$23.13 +0.61%	$23.14	$22.83	8,249 shs	$146.41 million
03/04/2024	$22.50	$22.99 +2.18%	$22.99	$22.48	18,815 shs	$145.53 million
03/01/2024	$22.27	$22.50 +1.03%	$22.79	$22.21	20,730 shs	$142.38 million
02/29/2024	$23.00	$22.27 -3.17%	$23.00	$22.10	5,190 shs	$140.97 million
02/28/2024	$23.04	$23.00 -0.17%	$23.24	$22.78	14,921 shs	$145.59 million
02/27/2024	$23.24	$23.04 -0.86%	$23.25	$23.01	9,171 shs	$145.84 million
02/26/2024	$22.82	$23.24 +1.84%	$23.25	$22.71	20,492 shs	$147.11 million
02/23/2024	$22.39	$22.82 +1.92%	$22.83	$22.20	14,735 shs	$144.45 million
02/22/2024	$22.99	$22.39 -2.61%	$22.78	$22.06	32,353 shs	$141.73 million
You’re invited: Biggest crypto event of 2024 (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/21/2024	$23.03	$22.99 -0.17%	$23.19	$22.45	17,374 shs	$145.53 million
02/20/2024	$23.03	$23.03	$24.05	$23.03	65,574 shs	$145.78 million
02/19/2024	$23.03	$23.03	$23.18	$21.79	33,700 shs	$145.78 million
02/16/2024	$22.17	$23.03 +3.88%	$23.18	$21.79	33,708 shs	$148.54 million
02/15/2024	$22.08	$22.17 +0.41%	$22.40	$21.09	31,831 shs	$142.44 million
02/14/2024	$20.43	$22.08 +8.08%	$23.00	$21.71	103,281 shs	$142.42 million
02/13/2024	$20.36	$20.43 +0.34%	$20.68	$20.21	11,135 shs	$131.77 million
02/12/2024	$20.67	$20.36 -1.50%	$20.75	$20.31	19,500 shs	$131.32 million
02/09/2024	$20.20	$20.67 +2.33%	$20.67	$20.17	12,253 shs	$133.32 million
02/08/2024	$20.10	$20.20 +0.50%	$20.34	$20.06	35,501 shs	$130.29 million
02/07/2024	$20.10	$20.10	$20.28	$19.93	8,268 shs	$129.65 million
02/06/2024	$19.77	$20.10 +1.67%	$20.10	$19.87	13,207 shs	$129.65 million
02/05/2024	$19.85	$19.77 -0.40%	$20.15	$19.69	31,261 shs	$127.52 million
02/02/2024	$19.46	$19.85 +2.00%	$19.85	$19.44	11,213 shs	$128.03 million
02/01/2024	$19.56	$19.46 -0.51%	$19.85	$19.46	17,857 shs	$125.54 million
01/31/2024	$19.55	$19.56 +0.05%	$19.84	$19.56	7,686 shs	$126.16 million
01/30/2024	$19.76	$19.55 -1.06%	$19.81	$19.55	4,458 shs	$126.10 million
01/29/2024	$19.68	$19.76 +0.41%	$19.79	$19.50	15,113 shs	$127.45 million
01/26/2024	$19.67	$19.68 +0.05%	$19.70	$19.34	10,357 shs	$126.94 million
01/25/2024	$19.55	$19.67 +0.61%	$19.67	$19.35	9,944 shs	$126.87 million
01/24/2024	$19.51	$19.55 +0.21%	$19.85	$19.38	14,907 shs	$126.10 million
01/23/2024	$19.56	$19.51 -0.26%	$19.71	$19.33	7,840 shs	$125.84 million
01/22/2024	$19.07	$19.56 +2.57%	$19.70	$18.89	20,106 shs	$126.16 million
01/19/2024	$19.24	$19.07 -0.88%	$19.40	$19.00	9,651 shs	$123.00 million
01/18/2024	$19.00	$19.24 +1.26%	$19.27	$18.94	8,698 shs	$124.10 million
01/17/2024	$19.07	$19.00 -0.37%	$19.22	$18.90	22,505 shs	$122.55 million

Related Companies:

This page (NASDAQ:FONR) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

FONAR (FONR) Stock Chart & Stock Price History

FONAR Stock Price Performance

FONR Stock Chart for Friday, April, 19, 2024

FONAR Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info