Fonar Corporation Common Stockのデータ

Fonar Corporation Common Stockの基本情報

名前 Fonar Corporation Common Stock
ティッカー FONR
国 United States
上場年 1981.0
セクター Health Care

Fonar Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.82 18.36 18.36 18.65 216500.0 18.65
2021-02-12 18.5 18.07 18.33 18.17 18500.0 18.17
2021-02-11 18.6 18.06 18.23 18.25 37700.0 18.25
2021-02-10 18.77 18.19 18.63 18.25 24300.0 18.25
2021-02-09 18.92 18.36 18.76 18.62 38000.0 18.62
2021-02-08 18.99 18.39 18.4 18.98 23000.0 18.98
2021-02-05 18.46 18.23 18.31 18.23 32400.0 18.23
2021-02-04 18.4 18.17 18.29 18.35 36500.0 18.35
2021-02-03 18.5 18.09 18.09 18.35 52500.0 18.35
2021-02-02 18.44 17.93 18.1 18.07 15800.0 18.07
2021-02-01 18.26 17.89 17.92 18.09 28000.0 18.09
2021-01-29 17.99 17.45 17.74 17.82 19900.0 17.82
2021-01-28 18.03 17.64 17.7 17.74 32300.0 17.74
2021-01-27 18.08 17.5 17.77 17.75 36500.0 17.75
2021-01-26 18.3 17.66 18.3 17.99 21400.0 17.99
2021-01-25 18.49 18.07 18.27 18.26 19400.0 18.26
2021-01-22 18.44 17.52 18.18 18.38 47000.0 18.38
2021-01-21 18.99 18.15 18.74 18.27 38200.0 18.27
2021-01-20 19.0 18.46 18.68 18.94 40800.0 18.94
2021-01-19 19.47 18.54 18.99 18.58 54400.0 18.58
2021-01-15 19.62 18.38 19.27 18.46 18000.0 18.46
2021-01-14 19.6 19.32 19.6 19.32 16000.0 19.32
2021-01-13 19.52 19.15 19.47 19.26 15900.0 19.26
2021-01-12 19.59 19.34 19.39 19.59 15400.0 19.59
2021-01-11 19.49 19.0 19.09 19.42 16800.0 19.42
2021-01-08 19.64 18.5 18.74 19.14 32300.0 19.14
2021-01-07 18.74 18.13 18.7 18.55 20200.0 18.55
2021-01-06 18.99 18.49 18.69 18.74 17000.0 18.74
2021-01-05 18.93 18.11 18.36 18.49 16300.0 18.49
2021-01-04 18.59 17.31 17.51 18.32 53500.0 18.32
2020-12-31 17.8 17.05 17.44 17.36 44800.0 17.36
2020-12-30 17.73 17.09 17.73 17.5 59400.0 17.5
2020-12-29 18.04 17.51 18.0 17.52 21700.0 17.52
2020-12-28 18.11 17.5 17.5 17.79 35400.0 17.79
2020-12-24 17.21 16.74 17.2 17.06 30200.0 17.06
2020-12-23 17.64 17.01 17.51 17.12 40700.0 17.12
2020-12-22 18.15 17.36 18.15 17.36 36200.0 17.36
2020-12-21 18.11 17.6 17.79 17.99 34100.0 17.99
2020-12-18 18.42 17.78 18.42 17.78 92100.0 17.78
2020-12-17 18.73 18.21 18.46 18.4 18400.0 18.4
2020-12-16 18.86 18.31 18.5 18.37 39700.0 18.37
2020-12-15 18.9 18.4 18.85 18.42 17900.0 18.42
2020-12-14 19.47 18.5 19.43 18.5 37100.0 18.5
2020-12-11 19.13 18.88 19.13 19.0 14000.0 19.0
2020-12-10 19.25 19.0 19.01 19.25 18200.0 19.25
2020-12-09 19.48 18.9 19.48 18.93 22100.0 18.93
2020-12-08 19.67 19.0 19.23 19.67 45900.0 19.67
2020-12-07 19.6 19.07 19.5 19.22 35400.0 19.22
2020-12-04 19.68 19.2 19.43 19.49 11600.0 19.49
2020-12-03 19.61 19.07 19.39 19.31 16600.0 19.31
2020-12-02 20.5 19.15 19.53 19.3 32900.0 19.3
2020-12-01 19.45 18.86 19.45 18.96 22800.0 18.96
2020-11-30 19.43 18.97 19.05 19.21 19800.0 19.21
2020-11-27 19.75 18.9 19.25 19.29 34000.0 19.29
2020-11-25 19.93 19.5 19.91 19.52 18900.0 19.52
2020-11-24 20.18 19.78 19.93 20.02 18500.0 20.02
2020-11-23 20.49 19.7 20.49 19.89 13700.0 19.89
2020-11-20 20.5 19.56 19.56 20.22 21700.0 20.22
2020-11-19 20.1 19.5 20.1 19.82 3400.0 19.82
2020-11-18 20.3 19.61 19.64 20.17 12400.0 20.17
2020-11-17 19.68 19.09 19.52 19.44 30700.0 19.44
2020-11-16 20.09 19.46 19.64 19.94 26500.0 19.94
2020-11-13 19.8 19.1 19.4 19.5 25900.0 19.5
2020-11-12 19.7 19.01 19.47 19.12 16600.0 19.12
2020-11-11 20.08 19.02 19.3 19.64 17700.0 19.64
2020-11-10 20.2 18.93 18.93 19.19 24700.0 19.19
2020-11-09 19.49 18.63 19.49 18.67 29800.0 18.67
2020-11-06 18.84 18.36 18.84 18.52 7300.0 18.52
2020-11-05 19.21 18.5 18.6 18.84 27000.0 18.84
2020-11-04 19.78 18.46 19.24 18.49 10300.0 18.49
2020-11-03 20.01 18.92 19.56 19.4 22800.0 19.4
2020-11-02 19.81 19.18 19.58 19.6 9200.0 19.6
2020-10-30 19.85 19.31 19.69 19.64 9900.0 19.64
2020-10-29 20.13 18.94 19.24 20.01 14900.0 20.01
2020-10-28 20.34 19.13 19.78 19.41 15800.0 19.41
2020-10-27 20.52 19.94 20.52 20.1 9700.0 20.1
2020-10-26 21.01 20.32 21.01 20.33 6600.0 20.33
2020-10-23 21.77 21.13 21.33 21.4 9400.0 21.4
2020-10-22 21.56 21.04 21.04 21.36 6400.0 21.36
2020-10-21 21.43 20.94 20.94 21.28 3600.0 21.28
2020-10-20 21.4 20.9 21.15 21.23 7400.0 21.23
2020-10-19 21.49 20.75 21.1 21.14 7000.0 21.14
2020-10-16 21.25 20.53 20.68 21.25 34600.0 21.25
2020-10-15 21.15 20.27 21.15 20.85 10600.0 20.85
2020-10-14 21.54 20.41 20.61 21.28 44200.0 21.28
2020-10-13 20.98 20.05 20.05 20.86 10200.0 20.86
2020-10-12 20.75 20.1 20.38 20.4 26100.0 20.4
2020-10-09 20.4 20.05 20.15 20.38 22100.0 20.38
2020-10-08 21.22 20.01 21.06 20.1 22200.0 20.1
2020-10-07 21.94 20.68 21.63 21.11 21400.0 21.11
2020-10-06 22.47 21.51 22.32 21.69 11000.0 21.69
2020-10-05 22.49 21.21 22.0 22.15 10700.0 22.15
2020-10-02 22.22 20.67 20.87 21.69 12300.0 21.69
2020-10-01 21.39 20.63 21.0 21.28 15500.0 21.28
2020-09-30 22.24 20.4 22.05 20.88 40000.0 20.88
2020-09-29 22.66 21.91 22.07 22.15 11300.0 22.15
2020-09-28 22.89 21.74 21.83 22.25 23800.0 22.25
2020-09-25 21.95 21.56 21.89 21.81 11900.0 21.81
2020-09-24 22.55 21.75 22.55 22.01 27500.0 22.01
2020-09-23 23.99 22.34 23.89 22.38 26500.0 22.38
2020-09-22 24.14 23.5 23.65 23.94 11300.0 23.94
2020-09-21 25.42 23.73 25.06 24.08 22800.0 24.08
2020-09-18 25.61 24.95 25.37 25.34 41000.0 25.34
2020-09-17 25.66 24.87 25.09 25.1 9200.0 25.1
2020-09-16 25.32 24.34 24.34 25.14 101100.0 25.14
2020-09-15 24.98 24.34 24.75 24.98 11400.0 24.98
2020-09-14 24.75 23.15 24.67 24.6 47300.0 24.6
2020-09-11 25.53 24.59 25.53 24.68 9100.0 24.68
2020-09-10 26.37 25.5 26.0 25.5 19100.0 25.5
2020-09-09 26.27 25.6 26.26 26.02 26000.0 26.02
2020-09-08 26.49 25.0 25.03 25.93 34600.0 25.93
2020-09-04 25.42 24.72 25.42 25.38 18900.0 25.38
2020-09-03 25.46 24.89 25.46 25.25 9600.0 25.25
2020-09-02 25.71 24.84 25.4 25.65 29000.0 25.65
2020-09-01 25.49 25.05 25.36 25.36 11900.0 25.36
2020-08-31 25.72 25.28 25.71 25.37 12400.0 25.37
2020-08-28 25.95 25.04 25.3 25.95 11600.0 25.95
2020-08-27 25.8 25.28 25.74 25.67 11500.0 25.67
2020-08-26 25.78 25.09 25.5 25.58 22900.0 25.58
2020-08-25 25.95 25.39 25.47 25.75 11900.0 25.75
2020-08-24 26.0 25.22 25.44 25.42 14100.0 25.42
2020-08-21 25.5 25.0 25.14 25.49 17200.0 25.49
2020-08-20 25.51 25.04 25.05 25.41 16400.0 25.41
2020-08-19 25.5 24.16 24.97 25.31 25300.0 25.31
2020-08-18 25.75 24.79 25.75 25.04 18200.0 25.04
2020-08-17 26.27 25.6 26.03 26.0 19700.0 26.0
2020-08-14 26.24 25.38 25.71 26.11 18600.0 26.11
2020-08-13 26.08 25.46 25.92 25.99 15400.0 25.99
2020-08-12 26.39 25.53 26.32 26.37 19700.0 26.37
2020-08-11 26.49 25.6 26.16 26.49 11900.0 26.49
2020-08-10 26.47 25.25 25.75 26.04 26500.0 26.04
2020-08-07 26.0 24.73 25.0 25.81 41300.0 25.81
2020-08-06 25.23 24.49 24.76 25.01 28000.0 25.01
2020-08-05 25.0 24.49 24.91 25.0 15000.0 25.0
2020-08-04 24.99 24.46 24.6 24.92 24400.0 24.92
2020-08-03 25.09 24.29 24.66 24.85 24200.0 24.85
2020-07-31 24.8 24.1 24.4 24.62 27600.0 24.62
2020-07-30 24.8 24.06 24.2 24.51 15900.0 24.51
2020-07-29 24.63 23.66 24.07 24.55 25200.0 24.55
2020-07-28 24.49 23.68 23.7 24.09 27400.0 24.09
2020-07-27 23.9 23.56 23.64 23.77 34000.0 23.77
2020-07-24 23.95 23.29 23.91 23.75 25600.0 23.75
2020-07-23 24.39 23.53 24.0 24.2 30400.0 24.2
2020-07-22 24.02 23.43 23.92 23.75 11900.0 23.75
2020-07-21 24.78 22.59 22.59 24.01 64900.0 24.01
2020-07-20 22.74 22.0 22.34 22.5 23600.0 22.5
2020-07-17 22.53 21.5 22.12 22.06 19300.0 22.06
2020-07-16 22.61 21.62 22.4 22.19 18800.0 22.19
2020-07-15 23.0 21.24 21.97 22.5 29200.0 22.5
2020-07-14 21.75 20.97 20.97 21.56 21400.0 21.56
2020-07-13 21.44 20.66 21.43 20.97 28200.0 20.97
2020-07-10 21.21 20.64 20.91 21.15 22600.0 21.15
2020-07-09 21.1 20.31 21.1 20.71 55000.0 20.71
2020-07-08 21.46 20.63 21.3 21.05 30900.0 21.05
2020-07-07 21.49 21.06 21.06 21.32 30600.0 21.32
2020-07-06 21.49 20.63 21.44 21.15 48000.0 21.15
2020-07-02 21.41 20.76 21.35 20.9 34400.0 20.9
2020-07-01 21.5 20.84 21.47 21.07 30900.0 21.07
2020-06-30 21.6 21.05 21.05 21.37 57600.0 21.37
2020-06-29 21.34 20.43 21.0 21.21 79500.0 21.21
2020-06-26 25.14 20.81 24.63 21.12 841300.0 21.12
2020-06-25 25.62 24.09 24.09 25.01 85300.0 25.01
2020-06-24 24.37 22.9 23.63 23.98 46100.0 23.98
2020-06-23 24.7 23.67 23.73 23.67 44300.0 23.67
2020-06-22 24.36 23.29 23.64 23.68 42700.0 23.68
2020-06-19 24.9 23.77 23.95 23.85 61200.0 23.85
2020-06-18 24.66 23.45 24.19 23.67 42600.0 23.67
2020-06-17 25.53 24.0 25.5 24.0 37200.0 24.0
2020-06-16 25.99 24.63 24.69 25.49 71900.0 25.49
2020-06-15 24.91 23.26 23.48 24.23 47800.0 24.23
2020-06-12 24.06 22.27 22.68 23.92 41500.0 23.92
2020-06-11 24.29 21.85 24.08 21.99 53800.0 21.99
2020-06-10 25.5 24.08 24.37 24.89 60600.0 24.89
2020-06-09 25.16 24.0 24.8 24.09 29000.0 24.09
2020-06-08 25.33 24.66 25.0 25.1 31900.0 25.1
2020-06-05 25.37 23.61 23.84 25.2 45200.0 25.2
2020-06-04 24.9 23.04 24.52 23.58 34800.0 23.58
2020-06-03 24.96 24.38 24.72 24.8 22200.0 24.8
2020-06-02 25.17 23.7 23.74 24.46 63000.0 24.46
2020-06-01 24.57 23.55 23.92 23.88 59400.0 23.88
2020-05-29 24.14 23.17 23.68 23.9 46300.0 23.9
2020-05-28 24.1 23.07 23.22 23.85 49600.0 23.85
2020-05-27 23.99 23.03 23.89 23.17 84500.0 23.17
2020-05-26 23.86 23.0 23.0 23.59 58000.0 23.59
2020-05-22 22.99 21.8 21.8 22.89 49200.0 22.89
2020-05-21 21.99 21.15 21.15 21.7 49500.0 21.7
2020-05-20 21.26 20.65 20.73 21.12 32800.0 21.12
2020-05-19 20.75 20.14 20.14 20.53 29800.0 20.53
2020-05-18 20.49 19.99 20.19 20.15 46300.0 20.15
2020-05-15 20.09 19.51 19.55 19.62 22600.0 19.62
2020-05-14 19.9 19.46 19.51 19.5 48600.0 19.5
2020-05-13 19.98 19.4 19.61 19.98 39400.0 19.98
2020-05-12 20.2 18.7 19.95 19.85 68300.0 19.85
2020-05-11 20.74 20.05 20.09 20.63 41200.0 20.63
2020-05-08 20.75 20.18 20.5 20.5 36400.0 20.5
2020-05-07 20.5 19.54 19.59 20.5 33300.0 20.5
2020-05-06 19.61 19.1 19.3 19.43 42300.0 19.43
2020-05-05 19.62 19.03 19.22 19.6 32600.0 19.6
2020-05-04 19.34 18.61 19.34 19.03 37700.0 19.03
2020-05-01 19.67 18.87 19.01 19.26 38100.0 19.26
2020-04-30 19.8 18.53 18.53 19.5 46100.0 19.5
2020-04-29 19.65 18.23 18.75 18.81 34000.0 18.81
2020-04-28 18.7 17.89 18.0 18.37 42900.0 18.37
2020-04-27 18.45 17.61 17.82 17.61 35300.0 17.61
2020-04-24 17.95 16.95 17.39 17.92 20100.0 17.92
2020-04-23 17.72 17.25 17.36 17.4 25600.0 17.4
2020-04-22 17.36 16.75 17.36 17.23 21400.0 17.23
2020-04-21 17.24 16.59 16.74 17.24 12900.0 17.24
2020-04-20 17.35 16.7 17.35 16.96 32600.0 16.96
2020-04-17 18.13 16.63 16.76 17.36 23300.0 17.36
2020-04-16 16.68 15.96 16.63 16.67 25300.0 16.67
2020-04-15 16.67 15.6 15.68 16.51 18600.0 16.51
2020-04-14 16.1 15.08 15.38 16.1 56000.0 16.1
2020-04-13 15.35 14.92 15.17 15.35 24800.0 15.35
2020-04-09 15.48 14.5 14.88 15.0 29700.0 15.0
2020-04-08 15.3 14.34 14.88 14.84 35000.0 14.84
2020-04-07 15.73 14.4 15.19 14.45 22800.0 14.45
2020-04-06 15.22 14.74 14.74 15.07 10200.0 15.07
2020-04-03 14.94 14.23 14.8 14.44 24100.0 14.44
2020-04-02 15.3 14.49 14.82 14.94 22700.0 14.94
2020-04-01 14.81 13.85 14.01 14.18 88800.0 14.18
2020-03-31 15.02 13.52 14.35 14.62 61400.0 14.62
2020-03-30 14.73 13.9 14.36 14.12 24600.0 14.12
2020-03-27 14.44 13.64 13.85 14.4 23000.0 14.4
2020-03-26 14.92 13.88 14.5 14.14 33600.0 14.14
2020-03-25 14.43 13.01 13.01 13.72 58400.0 13.72
2020-03-24 12.99 12.34 12.54 12.89 44500.0 12.89
2020-03-23 12.47 11.68 12.25 12.26 45400.0 12.26
2020-03-20 12.58 11.51 11.51 12.2 42200.0 12.2
2020-03-19 11.83 11.0 11.24 11.54 100000.0 11.54
2020-03-18 11.87 11.0 11.87 11.25 56000.0 11.25
2020-03-17 13.0 11.09 11.22 12.01 54900.0 12.01
2020-03-16 13.74 11.21 13.74 11.21 74300.0 11.21
2020-03-13 17.0 13.77 14.22 13.87 28200.0 13.87
2020-03-12 14.67 13.29 14.67 13.69 39400.0 13.69
2020-03-11 17.17 15.2 16.86 15.2 42100.0 15.2
2020-03-10 17.64 16.82 17.42 16.98 22800.0 16.98
2020-03-09 18.41 17.02 18.1 17.13 40000.0 17.13
2020-03-06 18.75 18.12 18.19 18.22 14300.0 18.22
2020-03-05 19.26 18.27 19.24 18.43 24100.0 18.43
2020-03-04 19.85 19.09 19.36 19.22 25200.0 19.22
2020-03-03 20.24 19.33 19.77 19.4 18300.0 19.4
2020-03-02 19.85 19.38 19.81 19.79 19800.0 19.79
2020-02-28 20.23 19.33 19.85 19.98 34900.0 19.98
2020-02-27 20.52 19.58 19.8 20.4 57200.0 20.4
2020-02-26 20.0 19.78 19.93 20.0 14000.0 20.0
2020-02-25 20.13 19.42 20.13 19.95 26600.0 19.95
2020-02-24 20.32 20.04 20.15 20.12 23600.0 20.12
2020-02-21 20.5 19.9 20.22 20.4 12200.0 20.4
2020-02-20 20.33 19.94 20.11 20.33 18200.0 20.33
2020-02-19 20.43 20.09 20.1 20.2 13200.0 20.2
2020-02-18 20.51 19.87 20.26 20.38 11200.0 20.38