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
20th May 2026 (Wed) 18.89 18.90 18.84 18.89 18,480
19th May 2026 (Tue) 18.87 18.87 18.86 18.86 862
18th May 2026 (Mon) 18.865 18.875 18.865 18.87 2,061
15th May 2026 (Fri) 18.865 18.865 18.86 18.86 1,140
14th May 2026 (Thu) 18.86 18.87 18.86 18.86 793
13th May 2026 (Wed) 18.86 18.875 18.855 18.86 2,990
12th May 2026 (Tue) 18.85 18.875 18.85 18.86 3,293
11th May 2026 (Mon) 18.83 18.85 18.83 18.84 2,807
8th May 2026 (Fri) 18.87 18.87 18.83 18.85 8,300
7th May 2026 (Thu) 18.92 18.92 18.88 18.88 1,553
6th May 2026 (Wed) 18.90 18.90 18.89 18.88 411
5th May 2026 (Tue) 18.90 18.905 18.90 18.90 959
4th May 2026 (Mon) 18.92 18.92 18.92 18.92 3,565
1st May 2026 (Fri) 18.93 18.935 18.93 18.93 2,491
30th Apr 2026 (Thu) 18.93 18.95 18.92 18.93 5,641
29th Apr 2026 (Wed) 18.895 18.94 18.895 18.94 16,224
28th Apr 2026 (Tue) 18.86 18.89 18.86 18.89 5,366
27th Apr 2026 (Mon) 18.845 18.87 18.845 18.86 4,270
24th Apr 2026 (Fri) 18.815 18.84 18.815 18.83 3,322
23rd Apr 2026 (Thu) 18.81 18.82 18.81 18.83 2,063
22nd Apr 2026 (Wed) 18.805 18.81 18.80 18.80 7,448
21st Apr 2026 (Tue) 18.79 18.80 18.78 18.80 2,760
20th Apr 2026 (Mon) 18.80 18.80 18.795 18.80 391
17th Apr 2026 (Fri) 18.80 18.80 18.78 18.80 1,690
16th Apr 2026 (Thu) 18.76 18.76 18.75 18.76 1,219
15th Apr 2026 (Wed) 18.76 18.77 18.75 18.77 8,396
14th Apr 2026 (Tue) 18.70 18.77 18.70 18.76 14,817
13th Apr 2026 (Mon) 18.64 18.70 18.64 18.71 2,881
10th Apr 2026 (Fri) 18.60 18.68 18.60 18.68 8,217
9th Apr 2026 (Thu) 18.60 18.60 18.60 18.61 483
8th Apr 2026 (Wed) 18.60 18.61 18.60 18.62 3,509
7th Apr 2026 (Tue) 18.58 18.585 18.57 18.58 1,765
6th Apr 2026 (Mon) 18.59 18.59 18.585 18.60 1,887
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
FTSE 100 Latest
Value10,443.47
Change11.13