FONAR Corporation (FONR)
NASDAQ: FONR · Real-Time Price · USD
15.66
-0.08 (-0.51%)
Oct 9, 2025, 11:56 AM EDT - Market open
FONAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.77 | 15.81 | 15.71 | 15.74 | 15.74 | -0.94% | 9,803 |
| Oct 7, 2025 | 16.10 | 16.10 | 15.68 | 15.89 | 15.89 | -0.69% | 16,898 |
| Oct 6, 2025 | 16.14 | 16.25 | 16.00 | 16.00 | 16.00 | -0.50% | 7,942 |
| Oct 3, 2025 | 16.11 | 16.24 | 16.03 | 16.08 | 16.08 | 0.06% | 5,053 |
| Oct 2, 2025 | 16.16 | 16.25 | 15.85 | 16.07 | 16.07 | -1.41% | 12,978 |
| Oct 1, 2025 | 15.15 | 16.45 | 15.15 | 16.30 | 16.30 | 8.23% | 115,977 |
| Sep 30, 2025 | 15.12 | 15.22 | 15.06 | 15.06 | 15.06 | -0.59% | 5,382 |
| Sep 29, 2025 | 15.36 | 15.37 | 15.14 | 15.15 | 15.15 | -1.37% | 9,557 |
| Sep 26, 2025 | 15.13 | 15.44 | 15.13 | 15.36 | 15.36 | 0.92% | 10,356 |
| Sep 25, 2025 | 15.15 | 15.50 | 15.15 | 15.22 | 15.22 | -0.13% | 2,793 |
| Sep 24, 2025 | 15.22 | 15.35 | 15.22 | 15.24 | 15.24 | -0.39% | 6,375 |
| Sep 23, 2025 | 15.25 | 15.54 | 15.25 | 15.30 | 15.30 | 0.66% | 5,800 |
| Sep 22, 2025 | 15.12 | 15.40 | 15.12 | 15.20 | 15.20 | 0.40% | 13,359 |
| Sep 19, 2025 | 15.40 | 15.55 | 15.14 | 15.14 | 15.14 | -2.39% | 13,594 |
| Sep 18, 2025 | 15.32 | 15.51 | 15.29 | 15.51 | 15.51 | 0.71% | 11,477 |
| Sep 17, 2025 | 15.22 | 15.47 | 15.19 | 15.40 | 15.40 | -0.45% | 10,794 |
| Sep 16, 2025 | 15.50 | 15.79 | 15.29 | 15.47 | 15.47 | -0.26% | 19,063 |
| Sep 15, 2025 | 15.60 | 15.77 | 15.44 | 15.51 | 15.51 | -1.15% | 19,039 |
| Sep 12, 2025 | 15.79 | 15.81 | 15.65 | 15.69 | 15.69 | -0.06% | 8,116 |
| Sep 11, 2025 | 15.62 | 15.88 | 15.58 | 15.70 | 15.70 | -0.51% | 2,663 |
| Sep 10, 2025 | 15.60 | 15.81 | 15.50 | 15.78 | 15.78 | 1.28% | 6,910 |
| Sep 9, 2025 | 15.60 | 15.75 | 15.42 | 15.58 | 15.58 | -0.13% | 25,286 |
| Sep 8, 2025 | 15.64 | 15.75 | 15.60 | 15.60 | 15.60 | - | 6,427 |
| Sep 5, 2025 | 15.64 | 15.74 | 15.58 | 15.60 | 15.60 | -0.32% | 7,218 |
| Sep 4, 2025 | 15.45 | 15.65 | 15.45 | 15.65 | 15.65 | 1.03% | 4,572 |
| Sep 3, 2025 | 15.55 | 15.74 | 15.40 | 15.49 | 15.49 | -0.06% | 14,294 |
| Sep 2, 2025 | 15.87 | 15.87 | 15.50 | 15.50 | 15.50 | -3.00% | 9,283 |
| Aug 29, 2025 | 15.80 | 15.98 | 15.75 | 15.98 | 15.98 | 0.63% | 6,777 |
| Aug 28, 2025 | 15.89 | 15.89 | 15.74 | 15.88 | 15.88 | 0.38% | 7,807 |
| Aug 27, 2025 | 15.51 | 15.86 | 15.51 | 15.82 | 15.82 | 2.73% | 12,962 |
| Aug 26, 2025 | 15.38 | 15.64 | 15.38 | 15.40 | 15.40 | 0.06% | 8,594 |
| Aug 25, 2025 | 15.20 | 15.44 | 15.20 | 15.39 | 15.39 | 0.98% | 5,563 |
| Aug 22, 2025 | 15.22 | 15.44 | 15.15 | 15.24 | 15.24 | 0.16% | 11,386 |
| Aug 21, 2025 | 15.11 | 15.23 | 15.11 | 15.22 | 15.22 | 0.63% | 6,872 |
| Aug 20, 2025 | 15.11 | 15.16 | 15.07 | 15.12 | 15.12 | 0.07% | 7,949 |
| Aug 19, 2025 | 15.12 | 15.17 | 15.11 | 15.11 | 15.11 | 0.13% | 7,221 |
| Aug 18, 2025 | 15.22 | 15.22 | 15.08 | 15.09 | 15.09 | -0.07% | 5,055 |
| Aug 15, 2025 | 15.20 | 15.21 | 15.10 | 15.10 | 15.10 | -0.46% | 8,668 |
| Aug 14, 2025 | 15.17 | 15.24 | 15.13 | 15.17 | 15.17 | -0.46% | 4,168 |
| Aug 13, 2025 | 15.13 | 15.26 | 15.12 | 15.24 | 15.24 | 0.86% | 19,125 |
| Aug 12, 2025 | 15.28 | 15.45 | 15.06 | 15.11 | 15.11 | -0.59% | 40,133 |
| Aug 11, 2025 | 15.42 | 15.62 | 15.20 | 15.20 | 15.20 | -1.36% | 16,200 |
| Aug 8, 2025 | 15.85 | 15.89 | 15.41 | 15.41 | 15.41 | -2.41% | 12,025 |
| Aug 7, 2025 | 15.98 | 16.10 | 15.73 | 15.79 | 15.79 | -0.94% | 10,625 |
| Aug 6, 2025 | 15.72 | 16.00 | 15.72 | 15.94 | 15.94 | 1.37% | 11,558 |
| Aug 5, 2025 | 15.33 | 15.81 | 15.33 | 15.73 | 15.73 | 2.38% | 26,327 |
| Aug 4, 2025 | 15.61 | 15.61 | 15.25 | 15.36 | 15.36 | -1.79% | 47,815 |
| Aug 1, 2025 | 15.60 | 15.73 | 15.52 | 15.64 | 15.64 | 0.19% | 14,549 |
| Jul 31, 2025 | 15.62 | 15.77 | 15.57 | 15.61 | 15.61 | -1.01% | 16,259 |
| Jul 30, 2025 | 15.89 | 15.89 | 15.75 | 15.77 | 15.77 | -0.94% | 13,794 |