FONAR Corporation (FONR)
NASDAQ: FONR · Real-Time Price · USD
15.63
+0.02 (0.13%)
At close: Aug 1, 2025, 4:00 PM
15.64
+0.01 (0.06%)
After-hours: Aug 1, 2025, 4:04 PM EDT

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202514.9814.9814.2614.5114.51-2.29%22,208
Jun 10, 202514.5015.0014.4214.8514.853.27%9,734
Jun 9, 202514.4914.4914.2114.3814.38-0.72%23,944
Jun 6, 202514.5814.5814.2614.4914.49-0.10%10,046
Jun 5, 202514.4114.5014.2014.5014.500.35%16,002
Jun 4, 202514.4414.4514.3014.4514.45-0.48%7,981
Jun 3, 202514.5014.6414.3714.5214.520.14%17,307
Jun 2, 202514.5014.6414.4114.5014.50-6,309
May 30, 202514.3114.5014.2014.5014.500.69%15,580
May 29, 202514.3314.5414.2514.4014.400.35%19,754
May 28, 202514.2214.5914.1614.3514.350.56%83,537
May 27, 202513.9814.4713.7014.2714.270.99%161,550
May 23, 202513.7314.1313.3314.1314.131.22%109,275
May 22, 202513.8014.0013.5613.9613.961.90%23,347
May 21, 202514.0014.4013.7013.7013.70-3.01%27,187