FONAR Corporation (FONR)
NASDAQ: FONR · Real-Time Price · USD
15.24
+0.02 (0.13%)
Aug 22, 2025, 4:00 PM - Market closed

FONAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202515.2215.4415.1515.2415.240.16%11,386
Aug 21, 202515.1115.2315.1115.2215.220.63%6,872
Aug 20, 202515.1115.1615.0715.1215.120.07%7,949
Aug 19, 202515.1215.1715.1115.1115.110.13%7,221
Aug 18, 202515.2215.2215.0815.0915.09-0.07%5,055
Aug 15, 202515.2015.2115.1015.1015.10-0.46%8,668
Aug 14, 202515.1715.2415.1315.1715.17-0.46%4,168
Aug 13, 202515.1315.2615.1215.2415.240.86%19,125
Aug 12, 202515.2815.4515.0615.1115.11-0.59%40,133
Aug 11, 202515.4215.6215.2015.2015.20-1.36%16,200
Aug 8, 202515.8515.8915.4115.4115.41-2.41%12,025
Aug 7, 202515.9816.1015.7315.7915.79-0.94%10,625
Aug 6, 202515.7216.0015.7215.9415.941.37%11,558
Aug 5, 202515.3315.8115.3315.7315.732.38%26,327
Aug 4, 202515.6115.6115.2515.3615.36-1.79%47,815
Aug 1, 202515.6015.7315.5215.6415.640.19%14,549
Jul 31, 202515.6215.7715.5715.6115.61-1.01%16,259
Jul 30, 202515.8915.8915.7515.7715.77-0.94%13,794
Jul 29, 202515.8616.0315.8415.9215.92-0.25%17,341
Jul 28, 202515.9916.0815.9615.9615.96-0.68%10,612
Jul 25, 202516.0016.1515.9316.0716.071.26%30,825
Jul 24, 202515.9116.1515.8515.8715.87-2.16%15,232
Jul 23, 202516.0716.2216.0216.2216.221.63%25,831
Jul 22, 202515.9216.1115.9215.9615.96-0.37%30,420
Jul 21, 202516.2716.4416.0016.0216.020.09%31,769
Jul 18, 202516.1016.1815.9016.0116.010.53%51,031
Jul 17, 202516.1116.3015.8615.9215.92-1.06%19,323
Jul 16, 202516.1716.2415.8016.0916.090.56%44,791
Jul 15, 202516.4316.4315.9616.0016.00-1.90%39,179
Jul 14, 202516.0016.5216.0016.3116.312.90%54,716
Jul 11, 202516.1016.1015.8115.8515.85-1.80%43,778
Jul 10, 202515.9616.2815.6716.1416.144.40%89,515
Jul 9, 202515.7015.7015.3015.4615.46-0.83%14,154
Jul 8, 202515.6215.8115.4815.5915.590.84%14,715
Jul 7, 202515.4815.7915.3315.4615.46-0.90%20,185
Jul 3, 202515.3215.8515.3215.6015.601.23%14,447
Jul 2, 202515.5915.5914.9815.4115.41-1.34%28,744
Jul 1, 202514.9015.9514.7715.6215.624.41%55,571
Jun 30, 202514.8814.9614.7214.9614.960.54%24,747
Jun 27, 202514.2114.8814.1614.8814.883.19%18,182
Jun 26, 202514.2114.4214.2114.4214.421.91%6,597
Jun 25, 202514.1814.3413.7714.1514.15-12,919
Jun 24, 202514.2914.4613.7414.1514.150.25%51,540
Jun 23, 202514.1814.3613.9614.1214.12-0.46%29,306
Jun 20, 202514.1214.2413.6214.1814.180.85%20,778
Jun 18, 202514.0014.2913.8014.0614.06-0.14%17,800
Jun 17, 202514.3114.3613.9714.0814.08-0.91%12,602
Jun 16, 202514.2814.6014.2114.2114.21-2.34%16,665
Jun 13, 202514.4214.5514.3914.5514.550.34%5,141
Jun 12, 202514.5314.5314.1014.5014.50-0.07%28,499