Stockscreener 앱 받기
15.60
0.32%
-0.05
시간 외 거래:
15.60
Fonar Corp 주식 (FONR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $15.74 | $15.58 | $0.16 | 7,218.0 | -0.32% |
| 2025-09-04 | $15.65 | $15.45 | $0.2038 | 4,572.0 | +1.03% |
| 2025-09-03 | $15.74 | $15.40 | $0.3399 | 14,294.0 | -0.06% |
| 2025-09-02 | $15.87 | $15.50 | $0.37 | 9,283.0 | -3.00% |
| 2025-08-29 | $15.98 | $15.75 | $0.23 | 6,777.0 | +0.63% |
| 2025-08-28 | $15.89 | $15.74 | $0.15 | 7,807.0 | +0.38% |
| 2025-08-27 | $15.86 | $15.51 | $0.3502 | 12,962.0 | +2.73% |
| 2025-08-26 | $15.64 | $15.38 | $0.26 | 8,594.0 | +0.06% |
| 2025-08-25 | $15.44 | $15.20 | $0.24 | 5,563.0 | +0.98% |
| 2025-08-22 | $15.44 | $15.15 | $0.29 | 11,386.0 | +0.16% |
| 2025-08-21 | $15.23 | $15.11 | $0.12 | 6,872.0 | +0.63% |
| 2025-08-20 | $15.16 | $15.07 | $0.09 | 7,949.0 | +0.07% |
| 2025-08-19 | $15.17 | $15.11 | $0.06 | 7,221.0 | +0.13% |
| 2025-08-18 | $15.22 | $15.08 | $0.14 | 5,055.0 | -0.07% |
| 2025-08-15 | $15.21 | $15.10 | $0.11 | 8,668.0 | -0.46% |
| 2025-08-14 | $15.24 | $15.13 | $0.1099 | 4,168.0 | -0.46% |
| 2025-08-13 | $15.26 | $15.12 | $0.135 | 18,925.0 | +0.86% |
| 2025-08-12 | $15.45 | $15.06 | $0.39 | 40,133.0 | -0.59% |
| 2025-08-11 | $15.62 | $15.20 | $0.4208 | 16,200.0 | -1.36% |
| 2025-08-08 | $15.89 | $15.41 | $0.4791 | 12,025.0 | -2.41% |
| 2025-08-07 | $16.10 | $15.73 | $0.37 | 10,619.0 | -0.94% |
Fonar Corp 주식 (FONR) 연도별 가격 이력
이 심층 분석에서는 Fonar Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FONR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fonar Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fonar Corp 주식 (FONR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $15.87 | $15.40 | $0.4699 | 42,585.0 | -2.38% |
| 2025-08 | $16.10 | $15.06 | $1.04 | 291,010.0 | +2.37% |
| 2025-07 | $16.52 | $14.77 | $1.74 | 655,773.0 | +4.34% |
| 2025-06 | $15.00 | $13.62 | $1.38 | 358,307.0 | +3.17% |
| 2025-05 | $14.59 | $12.14 | $2.45 | 864,054.0 | +15.54% |
| 2025-04 | $14.19 | $12.00 | $2.19 | 329,452.0 | -10.42% |
| 2025-03 | $15.12 | $13.27 | $1.85 | 195,830.0 | -6.22% |
| 2025-02 | $17.62 | $14.55 | $3.07 | 339,314.0 | -5.14% |
| 2025-01 | $16.23 | $14.95 | $1.28 | 209,088.0 | +4.03% |
Fonar Corp 주식 (FONR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.47 | $14.53 | $1.94 | 246,169.0 | -9.05% |
| 2024-11 | $17.15 | $14.45 | $2.70 | 513,064.0 | +8.36% |
| 2024-10 | $16.55 | $15.10 | $1.45 | 365,633.0 | -6.11% |
| 2024-09 | $17.98 | $15.60 | $2.38 | 324,838.0 | -6.90% |
| 2024-08 | $18.64 | $16.34 | $2.30 | 195,487.0 | -5.90% |
| 2024-07 | $18.68 | $15.78 | $2.90 | 281,391.0 | +15.50% |
| 2024-06 | $16.23 | $14.91 | $1.32 | 325,238.0 | +2.63% |
| 2024-05 | $17.79 | $14.05 | $3.74 | 666,774.0 | -0.95% |
| 2024-04 | $21.25 | $15.66 | $5.59 | 418,309.0 | -26.31% |
| 2024-03 | $23.41 | $20.94 | $2.47 | 407,644.0 | -4.09% |
| 2024-02 | $24.05 | $19.44 | $4.61 | 508,950.0 | +13.85% |
| 2024-01 | $20.15 | $18.84 | $1.31 | 242,352.0 | +0.00% |
Fonar Corp 주식 (FONR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.64 | $18.97 | $1.67 | 340,004.0 | +2.79% |
| 2023-11 | $20.18 | $13.32 | $6.86 | 746,145.0 | +38.00% |
| 2023-10 | $15.34 | $12.13 | $3.21 | 399,284.0 | -10.45% |
| 2023-09 | $16.64 | $15.12 | $1.52 | 210,941.0 | -6.44% |
| 2023-08 | $17.25 | $16.22 | $1.03 | 154,951.0 | -2.49% |
| 2023-07 | $17.50 | $16.40 | $1.10 | 169,418.0 | -1.29% |
| 2023-06 | $18.20 | $16.77 | $1.43 | 173,751.0 | -0.12% |
| 2023-05 | $17.60 | $15.49 | $2.11 | 207,412.0 | +9.18% |
| 2023-04 | $16.47 | $15.27 | $1.20 | 184,015.0 | -3.21% |
| 2023-03 | $16.97 | $15.16 | $1.81 | 204,272.0 | -3.57% |
| 2023-02 | $18.79 | $16.80 | $1.99 | 201,856.0 | -6.82% |
| 2023-01 | $19.00 | $16.70 | $2.30 | 362,258.0 | +7.64% |
2.21%
자본화:
|
볼륨(24시간):