FONAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	18.55	18.56	18.51	18.52	18.52	-0.11%	57,384
Feb 17, 2026	18.56	18.58	18.53	18.54	18.54	-0.05%	189,473
Feb 13, 2026	18.54	18.56	18.53	18.55	18.55	0.05%	79,644
Feb 12, 2026	18.59	18.59	18.54	18.54	18.54	-0.22%	66,818
Feb 11, 2026	18.71	18.71	18.56	18.58	18.58	-0.69%	42,135
Feb 10, 2026	18.65	18.73	18.55	18.71	18.71	-	120,547
Feb 9, 2026	18.56	18.71	18.54	18.71	18.71	0.81%	101,894
Feb 6, 2026	18.54	18.57	18.49	18.56	18.56	0.16%	175,405
Feb 5, 2026	18.60	18.60	18.51	18.53	18.53	0.05%	77,375
Feb 4, 2026	18.62	18.64	18.52	18.52	18.52	-0.48%	136,266
Feb 3, 2026	18.68	18.68	18.60	18.61	18.61	-0.05%	42,701
Feb 2, 2026	18.63	18.64	18.60	18.62	18.62	-0.11%	31,721
Jan 30, 2026	18.62	18.65	18.62	18.64	18.64	-0.05%	11,387
Jan 29, 2026	18.62	18.67	18.62	18.65	18.65	-0.05%	46,836
Jan 28, 2026	18.64	18.66	18.64	18.66	18.66	0.05%	24,855
Jan 27, 2026	18.65	18.67	18.60	18.65	18.65	0.11%	42,039
Jan 26, 2026	18.64	18.65	18.61	18.63	18.63	0.11%	11,372
Jan 23, 2026	18.62	18.63	18.60	18.61	18.61	-0.05%	71,264
Jan 22, 2026	18.72	18.72	18.62	18.62	18.62	-0.37%	85,476
Jan 21, 2026	18.70	18.75	18.66	18.69	18.69	-0.21%	86,043
Jan 20, 2026	18.64	18.75	18.62	18.73	18.73	0.51%	162,375
Jan 16, 2026	18.62	18.64	18.62	18.64	18.64	-0.03%	74,463
Jan 15, 2026	18.61	18.67	18.60	18.64	18.64	0.16%	86,556
Jan 14, 2026	18.61	18.63	18.60	18.61	18.61	0.05%	42,748
Jan 13, 2026	18.60	18.61	18.56	18.60	18.60	0.05%	117,709
Jan 12, 2026	18.55	18.62	18.55	18.59	18.59	0.22%	96,029
Jan 9, 2026	18.56	18.60	18.55	18.55	18.55	-0.05%	45,848
Jan 8, 2026	18.53	18.57	18.53	18.56	18.56	0.11%	83,944
Jan 7, 2026	18.54	18.55	18.52	18.54	18.54	-	34,894
Jan 6, 2026	18.50	18.55	18.50	18.54	18.54	0.16%	86,237
Jan 5, 2026	18.52	18.54	18.50	18.51	18.51	-0.03%	277,574
Jan 2, 2026	18.56	18.57	18.50	18.52	18.52	-0.24%	455,115
Dec 31, 2025	18.60	18.62	18.55	18.56	18.56	-0.22%	201,435
Dec 30, 2025	18.71	18.86	18.58	18.60	18.60	26.88%	1,135,705
Dec 29, 2025	14.50	14.67	14.40	14.66	14.66	1.45%	131,149
Dec 26, 2025	14.61	14.61	14.42	14.45	14.45	-0.55%	22,526
Dec 24, 2025	14.62	14.62	14.48	14.53	14.53	0.07%	8,552
Dec 23, 2025	14.85	14.95	14.50	14.52	14.52	-2.29%	27,555
Dec 22, 2025	15.09	15.09	14.85	14.86	14.86	-0.54%	8,804
Dec 19, 2025	15.16	15.16	14.87	14.94	14.94	-0.80%	12,536
Dec 18, 2025	14.84	15.19	14.84	15.06	15.06	1.96%	29,161
Dec 17, 2025	14.46	14.89	14.40	14.77	14.77	2.93%	36,674
Dec 16, 2025	14.73	14.81	14.35	14.35	14.35	-2.71%	46,683
Dec 15, 2025	14.75	14.91	14.63	14.75	14.75	-	10,666
Dec 12, 2025	14.91	14.91	14.74	14.75	14.75	-0.74%	16,970
Dec 11, 2025	14.78	14.88	14.66	14.86	14.86	0.54%	24,064
Dec 10, 2025	14.29	14.82	14.29	14.78	14.78	3.72%	31,723
Dec 9, 2025	14.31	14.38	14.14	14.25	14.25	-0.49%	28,782
Dec 8, 2025	14.67	14.68	14.31	14.32	14.32	-1.98%	26,040
Dec 5, 2025	14.59	14.65	14.49	14.61	14.61	-0.24%	19,774