Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fonar Corp (FONR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 18.57 18.59 18.57 18.59 1,314
2nd Apr 2026 (Thu) 18.57 18.59 18.57 18.59 1,314
1st Apr 2026 (Wed) 18.56 18.57 18.56 18.58 1,867
31st Mar 2026 (Tue) 18.54 18.55 18.54 18.56 952
30th Mar 2026 (Mon) 18.56 18.56 18.53 18.56 6,105
27th Mar 2026 (Fri) 18.55 18.61 18.53 18.57 12,439
26th Mar 2026 (Thu) 18.52 18.55 18.52 18.54 7,237
25th Mar 2026 (Wed) 18.45 18.58 18.45 18.59 12,224
24th Mar 2026 (Tue) 18.34 18.41 18.335 18.41 12,831
23rd Mar 2026 (Mon) 18.33 18.34 18.31 18.34 6,024
20th Mar 2026 (Fri) 18.38 18.39 18.32 18.38 7,014
19th Mar 2026 (Thu) 18.46 18.46 18.35 18.39 8,112
18th Mar 2026 (Wed) 18.44 18.45 18.43 18.44 7,160
17th Mar 2026 (Tue) 18.44 18.45 18.43 18.45 4,753
16th Mar 2026 (Mon) 18.37 18.41 18.36 18.42 9,361
13th Mar 2026 (Fri) 18.435 18.435 18.36 18.38 13,297
12th Mar 2026 (Thu) 18.46 18.49 18.33 18.43 21,022
11th Mar 2026 (Wed) 18.47 18.49 18.47 18.48 7,185
10th Mar 2026 (Tue) 18.48 18.485 18.48 18.49 3,567
9th Mar 2026 (Mon) 18.475 18.51 18.475 18.50 2,121
6th Mar 2026 (Fri) 18.51 18.52 18.47 18.49 8,030
5th Mar 2026 (Thu) 18.49 18.60 18.465 18.57 11,199
4th Mar 2026 (Wed) 18.53 18.54 18.51 18.53 7,960
3rd Mar 2026 (Tue) 18.525 18.525 18.48 18.50 7,130
2nd Mar 2026 (Mon) 18.57 18.57 18.55 18.56 7,178
27th Feb 2026 (Fri) 18.58 18.65 18.56 18.60 8,158
26th Feb 2026 (Thu) 18.53 18.57 18.525 18.57 8,734
25th Feb 2026 (Wed) 18.595 18.595 18.58 18.58 0
24th Feb 2026 (Tue) 18.595 18.595 18.57 18.57 0
23rd Feb 2026 (Mon) 18.595 18.595 18.54 18.59 6,670
20th Feb 2026 (Fri) 18.53 18.60 18.53 18.60 4,869
19th Feb 2026 (Thu) 18.51 18.55 18.51 18.55 9,361
18th Feb 2026 (Wed) 18.55 18.55 18.51 18.52 6,869
17th Feb 2026 (Tue) 18.555 18.555 18.53 18.54 18,842
16th Feb 2026 (Mon) 18.54 18.56 18.54 18.55 6,515
13th Feb 2026 (Fri) 18.54 18.56 18.54 18.55 6,515
12th Feb 2026 (Thu) 18.585 18.585 18.54 18.54 6,154
11th Feb 2026 (Wed) 18.65 18.65 18.56 18.58 7,601
10th Feb 2026 (Tue) 18.61 18.72 18.57 18.71 20,826
9th Feb 2026 (Mon) 18.56 18.70 18.56 18.71 18,711
6th Feb 2026 (Fri) 18.53 18.57 18.49 18.56 18,088
FTSE 100 Latest
Value10,436.29
Change71.50