Free Trial

FONAR (FONR) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free FONR Stock Alerts
$16.27
-0.59 (-3.50%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

FONAR Stock Price Performance

5 Day
Performance
+1.62%
1 Month
Performance
-23.83%
3 Month
Performance
-17.33%
6 Month
Performance
+25.11%
Year-To-Date
Performance
-16.82%
1 Year
Performance
+3.76%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

FONR Stock Chart for Monday, April, 29, 2024

FONR Chart by TradingView

FONAR Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/19/2024$23.03$23.03$23.18$21.7933,700 shs$145.78 million
02/16/2024$22.17$23.03
+3.88%		$23.18$21.7933,708 shs$148.54 million
02/15/2024$22.08$22.17
+0.41%		$22.40$21.0931,831 shs$142.44 million
02/14/2024$20.43$22.08
+8.08%		$23.00$21.71103,281 shs$142.42 million
02/13/2024$20.36$20.43
+0.34%		$20.68$20.2111,135 shs$131.77 million
02/12/2024$20.67$20.36
-1.50%		$20.75$20.3119,500 shs$131.32 million
02/09/2024$20.20$20.67
+2.33%		$20.67$20.1712,253 shs$133.32 million
02/08/2024$20.10$20.20
+0.50%		$20.34$20.0635,501 shs$130.29 million
02/07/2024$20.10$20.10$20.28$19.938,268 shs$129.65 million
02/06/2024$19.77$20.10
+1.67%		$20.10$19.8713,207 shs$129.65 million
02/05/2024$19.85$19.77
-0.40%		$20.15$19.6931,261 shs$127.52 million
02/02/2024$19.46$19.85
+2.00%		$19.85$19.4411,213 shs$128.03 million
02/01/2024$19.56$19.46
-0.51%		$19.85$19.4617,857 shs$125.54 million
01/31/2024$19.55$19.56
+0.05%		$19.84$19.567,686 shs$126.16 million
01/30/2024$19.76$19.55
-1.06%		$19.81$19.554,458 shs$126.10 million
01/29/2024$19.68$19.76
+0.41%		$19.79$19.5015,113 shs$127.45 million

Related Companies:
This page (NASDAQ:FONR) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace