Skip to main content
FONAR Corporation (FONR)
NASDAQ: FONR · Real-Time Price · USD
15.14
+0.03 (0.20%)
Dec 20, 2024, 4:00 PM EST - Market closed

FONAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.2415.2415.0115.1415.140.20%10,318
Dec 19, 202415.1215.2114.9915.1115.11-9,122
Dec 18, 202415.6015.6415.1015.1115.11-1.18%16,026
Dec 17, 202415.5915.7315.2115.2915.29-2.86%19,853
Dec 16, 202415.5815.7415.3015.7415.741.35%26,472
Dec 13, 202415.6015.6015.3615.5315.53-1.15%6,581
Dec 12, 202415.5315.7115.4015.7115.710.96%10,109
Dec 11, 202415.3115.6615.3115.5615.561.30%11,703
Dec 10, 202415.5715.8715.1115.3615.36-1.16%14,944
Dec 9, 202415.9916.0615.5115.5415.54-2.81%14,969
Dec 6, 202415.9916.0315.8215.9915.990.95%7,022
Dec 5, 202416.2316.3515.8215.8415.84-2.52%6,656
Dec 4, 202416.0916.3815.8516.2516.250.99%9,886
Dec 3, 202416.0616.2215.6316.0916.090.12%24,639
Dec 2, 202416.4716.4716.0116.0716.07-2.43%15,440
Nov 29, 202416.4416.5716.4216.4716.470.49%4,665
Nov 27, 202416.5916.5916.3516.3916.39-0.36%11,404
Nov 26, 202416.4216.4516.1016.4516.450.18%10,574
Nov 25, 202416.6916.7016.4216.4216.42-0.12%36,346
Nov 22, 202416.3517.1515.8616.4416.44-0.06%43,787
Nov 21, 202414.9016.4514.8916.4516.4510.48%45,205
Nov 20, 202414.8014.8914.7014.8914.890.88%12,579
Nov 19, 202414.9714.9714.7614.7614.76-0.74%20,334
Nov 18, 202415.2015.2014.8514.8714.87-1.06%18,814
Nov 15, 202415.4415.4914.9515.0315.03-2.97%42,239
Nov 14, 202415.6315.6515.4015.4915.49-1.46%19,646
Nov 13, 202415.3915.8615.3915.7215.721.81%24,227
Nov 12, 202415.3916.0315.3915.4415.443.42%73,202
Nov 11, 202414.8315.1214.7814.9314.93-0.67%27,040
Nov 8, 202415.0015.1714.8815.0315.03-0.66%14,136
Nov 7, 202415.2215.3115.0115.1315.13-1.43%22,117
Nov 6, 202416.0716.0715.0415.3515.35-0.84%27,406
Nov 5, 202414.5515.4814.4515.4815.486.39%20,385
Nov 4, 202415.1315.2614.5114.5514.55-4.65%36,031
Nov 1, 202415.2115.3715.1515.2615.260.39%7,032
Oct 31, 202415.2615.4815.2015.2015.20-1.87%16,644
Oct 30, 202415.2215.5015.2215.4915.491.24%7,465
Oct 29, 202415.2115.3815.1215.3015.30-0.58%8,463
Oct 28, 202415.1815.4915.1715.3915.391.12%9,218
Oct 25, 202415.3915.3915.1915.2215.22-0.91%9,314
Oct 24, 202415.5015.5015.2715.3615.36-1.09%17,504
Oct 23, 202415.6415.6415.3415.5315.530.52%11,179
Oct 22, 202415.4915.5915.3515.4515.450.13%8,106
Oct 21, 202415.7315.7515.4315.4315.43-1.66%15,800
Oct 18, 202415.4315.6915.3515.6915.690.13%7,200
Oct 17, 202415.5815.6715.4315.6715.671.49%8,638
Oct 16, 202415.4815.6215.2215.4415.44-1.28%14,505
Oct 15, 202415.3915.9915.3915.6415.641.76%13,082
Oct 14, 202415.2115.5315.1115.3715.371.12%13,194
Oct 11, 202415.3215.5015.1015.2015.20-2.00%33,053
Oct 10, 202415.6715.7515.3015.5115.51-1.84%26,951
Oct 9, 202415.9115.9415.7615.8015.80-0.32%18,020
Oct 8, 202416.0616.1415.8515.8515.85-1.31%12,428
Oct 7, 202416.2516.2915.8516.0616.06-0.86%23,854
Oct 4, 202415.9916.5515.8316.2016.201.89%14,262
Oct 3, 202415.5115.9015.5115.9015.900.38%17,520
Oct 2, 202416.0216.0215.4215.8415.84-0.06%27,147
Oct 1, 202416.0216.2715.7015.8515.85-2.10%34,016
Sep 30, 202417.3017.3015.7516.1916.19-7.54%96,889
Sep 27, 202417.7217.8917.5117.5117.51-1.46%11,779
Sep 26, 202417.9817.9817.4617.7717.771.31%13,956
Sep 25, 202417.3517.5917.3517.5417.541.45%11,445
Sep 24, 202417.1217.4617.0417.2917.290.41%8,619
Sep 23, 202417.2917.5217.0917.2217.22-1.88%8,761
Sep 20, 202417.4617.5517.2617.5517.550.86%13,345
Sep 19, 202417.5117.5117.3317.4017.40-6,461
Sep 18, 202417.9817.9817.3517.4017.40-0.85%12,065
Sep 17, 202417.0917.8017.0917.5517.552.15%39,108
Sep 16, 202416.7817.1816.5517.1817.182.14%4,561
Sep 13, 202416.4316.8416.4316.8216.821.63%3,878
Sep 12, 202416.3916.5516.3416.5516.550.85%3,488
Sep 11, 202416.2416.4116.2016.4116.410.12%5,307
Sep 10, 202416.3016.4216.2916.3916.39-7,512
Sep 9, 202416.6016.6016.3316.3916.39-0.61%8,130
Sep 6, 202416.2916.6816.1016.4916.491.66%23,433
Sep 5, 202416.2016.2615.6016.2216.22-1.52%23,063
Sep 4, 202416.8116.8916.1916.4716.47-2.02%10,775
Sep 3, 202417.3217.3816.8016.8116.81-3.34%18,020
Aug 30, 202417.2217.4017.2217.3917.391.34%8,168
Aug 29, 202417.2317.3517.1617.1617.16-0.98%7,201
Aug 28, 202417.2517.4617.2517.3317.33-10,720
Aug 27, 202417.3217.3817.2517.3317.33-0.12%6,508
Aug 26, 202417.2917.4917.2717.3517.350.58%14,757
Aug 23, 202417.2317.3017.0017.2517.250.70%14,032
Aug 22, 202416.9617.1316.9617.1317.130.23%5,033
Aug 21, 202417.0017.1016.9517.0917.090.77%2,711
Aug 20, 202417.0517.0916.9516.9616.96-0.59%4,871
Aug 19, 202416.8517.0616.8517.0617.061.07%4,853
Aug 16, 202416.9516.9916.8216.8816.88-0.12%6,112
Aug 15, 202416.8016.9016.7516.9016.900.90%5,742
Aug 14, 202416.5016.7516.3416.7516.751.52%5,923
Aug 13, 202416.5016.7116.4016.5016.50-0.42%8,748
Aug 12, 202416.7516.8116.5716.5716.57-1.31%7,031
Aug 9, 202416.7216.8816.7216.7916.79-0.53%1,496
Aug 8, 202416.7316.8916.7116.8816.881.08%3,907
Aug 7, 202416.5817.0016.5816.7016.700.72%11,566
Aug 6, 202416.7817.3616.5516.5816.58-2.59%7,720
Aug 5, 202417.8017.9016.7117.0217.02-5.44%43,655
Aug 2, 202418.1618.3118.0018.0018.00-2.33%7,309
Aug 1, 202418.2318.6418.2318.4318.43-0.27%7,820