Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-20	Q	FONR	15.24	15.24	14.39	14.63	-0.61	58,194	451	14.19	15.50
2024-05-17	Q	FONR	15.76	15.9738	15.24	15.24	-0.47	32,883	257	14.94	17.30
2024-05-16	Q	FONR	16.17	16.22	15.40	15.71	-0.56	28,444	334	13.23	16.28
2024-05-15	Q	FONR	16.72	16.845	15.92	16.27	-0.18	73,596	497	15.90	19.21
2024-05-14	Q	FONR	16.19	16.65	15.94	16.45	0.21	30,637	270	16.15	16.70
2024-05-13	Q	FONR	16.88	17.30	16.24	16.24	-0.64	26,079	317	16.03	19.21
2024-05-10	Q	FONR	17.24	17.2999	16.86	16.88	-0.60	15,907	176	16.85	18.56
2024-05-09	Q	FONR	17.50	17.56	17.27	17.48	-0.07	10,470	306	16.50	18.00
2024-05-08	Q	FONR	17.15	17.59	16.4001	17.55	0.40	26,065	345	17.01	19.21
2024-05-07	Q	FONR	17.68	17.68	17.15	17.15	-0.46	9,928	152	17.01	18.48
2024-05-06	Q	FONR	16.50	17.79	16.50	17.61	1.30	25,086	298	16.04	18.00
2024-05-03	Q	FONR	16.52	16.70	16.28	16.31	0.05	11,316	171	16.30	18.01
2024-05-02	Q	FONR	16.08	16.35	16.08	16.26	0.25	12,171	231	15.90	19.20
2024-05-01	Q	FONR	15.88	16.1001	15.56	16.01	0.27	13,796	180	15.86	16.20
2024-04-30	Q	FONR	16.00	16.00	15.66	15.74	-0.35	34,363	333	15.50	17.03
2024-04-29	Q	FONR	16.26	16.80	16.01	16.09	-0.18	22,033	279	15.00	17.00
2024-04-26	Q	FONR	16.97	16.97	16.26	16.27	-0.60	8,979	115	15.98	17.30
2024-04-25	Q	FONR	16.10	16.97	15.885	16.86	0.67	17,010	169	15.50	17.00
2024-04-24	Q	FONR	16.5899	16.5899	15.90	16.19	0.18	17,005	189	15.50	21.05
2024-04-23	Q	FONR	16.20	16.63	16.00	16.01	-0.19	14,603	233	15.50	17.30
2024-04-22	Q	FONR	16.59	16.85	16.14	16.20	-0.61	20,837	230	12.50	17.30
2024-04-19	Q	FONR	17.005	17.035	16.80	16.81	-0.015	5,681	186	16.53	17.30
2024-04-18	Q	FONR	17.09	17.09	16.50	16.825	0.305	19,269	208	16.00	17.30
2024-04-17	Q	FONR	16.80	17.1267	16.52	16.52	-0.27	15,532	233	16.33	17.20
2024-04-16	Q	FONR	17.00	17.065	16.50	16.79	-0.04	15,156	264	16.61	17.30
2024-04-15	Q	FONR	17.25	17.43	16.74	16.91	-0.25	27,162	192	15.98	17.87
2024-04-12	Q	FONR	17.64	18.5833	17.09	17.16	-0.48	19,874	306	16.94	17.95
2024-04-11	Q	FONR	18.06	18.475	17.32	17.64	-0.42	28,737	305	16.90	19.50
2024-04-10	Q	FONR	19.01	19.02	17.44	18.06	-1.04	43,032	630	16.22	20.30
2024-04-09	Q	FONR	18.74	19.88	18.74	19.10	0.35	33,085	413	18.75	20.45
2024-04-08	Q	FONR	19.36	20.1799	18.62	18.75	-0.79	12,478	337	18.44	21.05
2024-04-05	Q	FONR	19.70	20.085	19.49	19.54	-0.285	7,980	159	19.22	20.45
2024-04-04	Q	FONR	19.3498	20.026	19.3498	19.825	0.115	6,374	184	19.43	20.22
2024-04-03	Q	FONR	19.92	20.3399	19.71	19.71	-0.34	16,867	233	19.54	20.10
2024-04-02	Q	FONR	20.30	20.40	20.00	20.05	-0.37	12,660	188	12.10	21.05
2024-04-01	Q	FONR	21.25	21.25	20.088	20.42	-0.94	21,122	482	20.00	20.55
2024-03-29	Q	FONR	21.71	21.71	21.3579	21.36	-0.43	0	0	21.04	22.01
2024-03-28	Q	FONR	21.71	21.71	21.3579	21.36	-0.43	13,902	204	21.04	22.01
2024-03-27	Q	FONR	21.75	22.10	21.55	21.79	0.08	6,175	317	21.55	22.12
2024-03-26	Q	FONR	21.65	22.20	21.52	21.71	-0.14	10,474	280	21.55	22.12
2024-03-25	Q	FONR	22.20	22.39	21.615	21.85	-0.43	17,725	244	21.54	22.40
2024-03-22	Q	FONR	22.20	22.39	22.1125	22.28	-0.06	16,884	284	22.03	22.33
2024-03-21	Q	FONR	22.24	22.38	21.50	22.34	0.11	22,627	439	22.03	22.39
2024-03-20	Q	FONR	21.05	22.30	20.94	22.23	1.09	29,778	539	21.95	22.40
2024-03-19	Q	FONR	21.75	21.8999	21.11	21.14	-0.47	33,052	647	21.00	21.81
2024-03-18	Q	FONR	21.90	21.90	21.48	21.61	-0.28	13,782	322	15.05	21.95
2024-03-15	Q	FONR	22.08	22.3436	21.72	21.89	-0.36	17,338	179	19.00	22.40
2024-03-14	Q	FONR	22.61	22.72	21.9099	22.25	-0.47	26,468	414	21.88	22.40
2024-03-13	Q	FONR	22.70	22.96	22.3031	22.72	-0.28	37,193	536	22.20	23.41
2024-03-12	Q	FONR	22.06	23.00	22.06	23.00	0.79	22,435	369	22.05	23.41
2024-03-11	Q	FONR	22.68	22.68	22.11	22.21	-0.44	21,356	575	22.00	22.30
2024-03-08	Q	FONR	23.25	23.41	22.30	22.65	-0.51	21,305	290	22.30	23.41
2024-03-07	Q	FONR	22.67	23.16	22.34	23.16	0.47	31,318	338	19.70	23.16
2024-03-06	Q	FONR	23.25	23.25	22.31	22.69	-0.44	18,039	352	12.77	23.49
2024-03-05	Q	FONR	23.02	23.135	22.83	23.13	0.14	8,249	242	17.20	23.23
2024-03-04	Q	FONR	22.48	22.99	22.48	22.99	0.49	18,815	434	22.20	23.23
2024-03-01	Q	FONR	22.42	22.75	22.21	22.60	0.33	20,087	183	22.05	23.50
2024-02-29	Q	FONR	23.00	23.00	22.1001	22.27	-0.73	5,190	181	19.25	23.23
2024-02-28	Q	FONR	23.1298	23.235	22.78	23.00	-0.04	14,921	437	22.05	23.71
2024-02-27	Q	FONR	23.01	23.245	23.01	23.04	-0.20	9,171	215	22.00	23.74
2024-02-26	Q	FONR	22.64	23.25	22.60	23.24	0.42	20,492	354	20.00	36.80
2024-02-23	Q	FONR	22.34	22.83	22.20	22.82	0.43	14,735	146	22.05	26.12
2024-02-22	Q	FONR	22.495	22.78	22.06	22.39	-0.60	32,353	459	20.12	25.71