Register for real-time alerts, custom portfolio, and market movers
FONR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 16.27 | -0.59 | -3.50% | 16.97 | 16.97 | 16.26 | 8,979 |
| Apr 25 2024 | 16.86 | 0.67 | 4.14% | 15.89 | 16.97 | 15.885 | 16,088 |
| Apr 24 2024 | 16.19 | 0.18 | 1.12% | 16.08 | 16.5899 | 15.90 | 17,005 |
| Apr 23 2024 | 16.01 | -0.19 | -1.17% | 16.20 | 16.63 | 16.00 | 14,603 |
| Apr 22 2024 | 16.20 | -0.61 | -3.63% | 16.59 | 16.85 | 16.14 | 20,837 |
| Apr 19 2024 | 16.81 | -0.02 | -0.09% | 16.68 | 17.035 | 16.68 | 5,681 |
| Apr 18 2024 | 16.825 | 0.31 | 1.85% | 16.63 | 17.09 | 16.50 | 19,269 |
| Apr 17 2024 | 16.52 | -0.27 | -1.61% | 16.80 | 17.14 | 16.52 | 15,532 |
| Apr 16 2024 | 16.79 | -0.04 | -0.24% | 17.06 | 17.065 | 16.50 | 14,611 |
| Apr 15 2024 | 16.83 | -0.33 | -1.92% | 17.25 | 17.43 | 16.64 | 27,471 |
| Apr 12 2024 | 17.16 | -0.48 | -2.72% | 17.64 | 18.5833 | 17.09 | 19,874 |
| Apr 11 2024 | 17.64 | -0.42 | -2.33% | 18.06 | 18.475 | 17.32 | 28,737 |
| Apr 10 2024 | 18.06 | -1.04 | -5.45% | 19.01 | 19.02 | 17.44 | 42,948 |
| Apr 09 2024 | 19.10 | 0.35 | 1.87% | 18.74 | 19.88 | 18.74 | 33,085 |
| Apr 08 2024 | 18.75 | -0.79 | -4.04% | 19.36 | 20.1799 | 18.62 | 12,478 |
| Apr 05 2024 | 19.54 | -0.29 | -1.44% | 19.70 | 20.09 | 19.49 | 7,969 |
| Apr 04 2024 | 19.825 | 0.11 | 0.58% | 19.65 | 20.026 | 19.3498 | 6,374 |
| Apr 03 2024 | 19.71 | -0.34 | -1.70% | 19.92 | 20.3399 | 19.71 | 16,867 |
| Apr 02 2024 | 20.05 | -0.37 | -1.81% | 20.3706 | 20.3706 | 20.00 | 12,150 |
| Apr 01 2024 | 20.42 | -0.94 | -4.40% | 21.25 | 21.25 | 20.088 | 21,122 |
| Mar 28 2024 | 21.36 | -0.43 | -1.97% | 21.71 | 21.71 | 21.3579 | 13,902 |
| Mar 27 2024 | 21.79 | 0.08 | 0.37% | 21.75 | 22.10 | 21.55 | 6,175 |
| Mar 26 2024 | 21.71 | -0.14 | -0.64% | 21.65 | 22.20 | 21.52 | 10,474 |
| Mar 25 2024 | 21.85 | -0.43 | -1.93% | 22.20 | 22.39 | 21.615 | 17,725 |
| Mar 22 2024 | 22.28 | -0.06 | -0.27% | 22.20 | 22.39 | 22.1125 | 16,884 |
| Mar 21 2024 | 22.34 | 0.11 | 0.49% | 22.31 | 22.38 | 21.50 | 22,627 |
| Mar 20 2024 | 22.23 | 1.09 | 5.16% | 21.05 | 22.30 | 20.94 | 29,778 |
| Mar 19 2024 | 21.14 | -0.47 | -2.17% | 21.75 | 21.8999 | 21.11 | 33,052 |
| Mar 18 2024 | 21.61 | -0.28 | -1.28% | 21.90 | 22.16 | 21.48 | 13,782 |
| Mar 15 2024 | 21.89 | -0.36 | -1.62% | 22.25 | 22.3436 | 21.72 | 17,237 |
| Mar 14 2024 | 22.25 | -0.47 | -2.07% | 22.70 | 22.72 | 21.9099 | 26,468 |
| Mar 13 2024 | 22.72 | -0.28 | -1.22% | 22.70 | 22.96 | 22.3031 | 37,193 |
| Mar 12 2024 | 23.00 | 0.79 | 3.56% | 22.06 | 23.00 | 22.06 | 22,435 |
| Mar 11 2024 | 22.21 | -0.44 | -1.94% | 22.68 | 22.69 | 22.11 | 21,356 |
| Mar 08 2024 | 22.65 | -0.51 | -2.20% | 23.25 | 23.41 | 22.30 | 20,905 |
| Mar 07 2024 | 23.16 | 0.47 | 2.07% | 22.67 | 23.16 | 22.34 | 31,318 |
| Mar 06 2024 | 22.69 | -0.44 | -1.90% | 23.25 | 23.25 | 22.31 | 18,039 |
| Mar 05 2024 | 23.13 | 0.14 | 0.61% | 23.02 | 23.135 | 22.83 | 8,249 |
| Mar 04 2024 | 22.99 | 0.49 | 2.18% | 22.48 | 22.99 | 22.48 | 18,815 |
| Mar 01 2024 | 22.50 | 0.23 | 1.03% | 22.30 | 22.82 | 22.21 | 20,730 |
| Feb 29 2024 | 22.27 | -0.73 | -3.17% | 23.00 | 23.00 | 22.1001 | 5,190 |
| Feb 28 2024 | 23.00 | -0.04 | -0.17% | 22.95 | 23.235 | 22.78 | 14,921 |
| Feb 27 2024 | 23.04 | -0.20 | -0.86% | 23.01 | 23.245 | 23.01 | 9,171 |
| Feb 26 2024 | 23.24 | 0.42 | 1.84% | 22.83 | 23.25 | 22.60 | 20,492 |
| Feb 23 2024 | 22.82 | 0.43 | 1.92% | 22.34 | 22.83 | 22.20 | 14,735 |
| Feb 22 2024 | 22.39 | -0.60 | -2.61% | 22.94 | 22.94 | 22.06 | 32,353 |
| Feb 21 2024 | 22.99 | -0.04 | -0.17% | 23.00 | 23.1887 | 22.4501 | 17,374 |
| Feb 20 2024 | 23.03 | 0.00 | 0.00% | 23.20 | 24.05 | 23.03 | 65,574 |
| Feb 16 2024 | 23.03 | 0.86 | 3.88% | 22.24 | 23.18 | 21.794 | 33,708 |
| Feb 15 2024 | 22.17 | 0.09 | 0.41% | 22.39 | 22.40 | 21.09 | 31,831 |
| Feb 14 2024 | 22.08 | 1.65 | 8.08% | 22.00 | 23.00 | 21.7101 | 103,283 |
| Feb 13 2024 | 20.43 | 0.07 | 0.34% | 20.29 | 20.675 | 20.2683 | 10,693 |
| Feb 12 2024 | 20.36 | -0.31 | -1.50% | 20.73 | 20.75 | 20.31 | 19,500 |
| Feb 09 2024 | 20.67 | 0.47 | 2.33% | 20.25 | 20.67 | 20.1684 | 12,253 |
| Feb 08 2024 | 20.20 | 0.10 | 0.50% | 20.05 | 20.34 | 20.05 | 35,501 |
| Feb 07 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.30 | 19.9301 | 8,268 |
| Feb 06 2024 | 20.10 | 0.33 | 1.67% | 19.90 | 20.10 | 19.8701 | 13,207 |
| Feb 05 2024 | 19.77 | -0.08 | -0.40% | 19.69 | 20.15 | 19.69 | 31,261 |
| Feb 02 2024 | 19.85 | 0.39 | 2.00% | 19.45 | 19.85 | 19.44 | 11,213 |
| Feb 01 2024 | 19.46 | -0.10 | -0.51% | 19.56 | 19.85 | 19.46 | 17,857 |
| Jan 31 2024 | 19.56 | 0.01 | 0.05% | 19.55 | 19.84 | 19.55 | 7,686 |
| Jan 30 2024 | 19.55 | -0.21 | -1.06% | 19.72 | 19.8068 | 19.55 | 4,458 |
| Jan 29 2024 | 19.76 | 0.08 | 0.41% | 19.53 | 19.79 | 19.50 | 15,113 |
