The closing price for Fonar (FONR) in 2005 was $17, on December 30, 2005. It was down 55% for the year. The latest price is $13.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $17.25 | $17.50 | $16.75 | $17.00 | 1,206,351 |
December 29 2005 | $17.00 | $17.50 | $16.95 | $17.50 | 1,054,097 |
December 28 2005 | $17.75 | $18.00 | $17.00 | $17.25 | 1,082,659 |
December 27 2005 | $17.50 | $18.75 | $17.00 | $18.00 | 1,862,022 |
December 23 2005 | $19.50 | $20.00 | $17.25 | $18.75 | 1,045,030 |
December 22 2005 | $19.50 | $20.00 | $19.49 | $19.75 | 419,082 |
December 21 2005 | $19.75 | $20.00 | $19.50 | $19.50 | 373,962 |
December 20 2005 | $19.75 | $20.25 | $19.50 | $19.50 | 385,609 |
December 19 2005 | $20.25 | $20.75 | $19.75 | $19.75 | 403,396 |
December 16 2005 | $21.00 | $21.25 | $20.25 | $20.50 | 341,863 |
December 15 2005 | $19.75 | $20.75 | $19.75 | $20.75 | 445,439 |
December 14 2005 | $19.50 | $20.50 | $19.50 | $19.75 | 463,328 |
December 13 2005 | $19.75 | $20.75 | $19.75 | $19.75 | 412,709 |
December 12 2005 | $20.00 | $20.25 | $19.75 | $19.75 | 527,841 |
December 09 2005 | $19.50 | $20.50 | $19.00 | $19.75 | 1,001,884 |
December 08 2005 | $20.75 | $21.75 | $19.74 | $19.75 | 1,251,261 |
December 07 2005 | $21.00 | $21.50 | $20.75 | $20.75 | 454,026 |
December 06 2005 | $22.25 | $22.50 | $21.00 | $21.25 | 483,237 |
December 05 2005 | $22.50 | $22.50 | $21.25 | $21.50 | 482,033 |
December 02 2005 | $21.75 | $22.25 | $21.50 | $21.50 | 615,583 |
December 01 2005 | $23.50 | $23.50 | $21.75 | $21.75 | 589,120 |
November 30 2005 | $22.25 | $23.00 | $21.50 | $22.75 | 542,998 |
November 29 2005 | $22.75 | $23.00 | $22.00 | $22.25 | 406,508 |
November 28 2005 | $23.75 | $23.75 | $22.75 | $22.75 | 456,531 |
November 25 2005 | $22.50 | $24.25 | $22.50 | $23.50 | 225,292 |
Daily pricing data for Fonar dates back to 10/29/1981, and may be incomplete.
