FONAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	18.48	18.49	18.47	18.49	18.49	-0.05%	47,475
Mar 9, 2026	18.48	18.52	18.46	18.50	18.50	0.05%	61,311
Mar 6, 2026	18.57	18.61	18.46	18.49	18.49	-0.43%	41,097
Mar 5, 2026	18.50	18.60	18.46	18.57	18.57	0.22%	118,034
Mar 4, 2026	18.53	18.55	18.51	18.53	18.53	0.16%	31,836
Mar 3, 2026	18.54	18.54	18.47	18.50	18.50	-0.32%	67,262
Mar 2, 2026	18.59	18.59	18.55	18.56	18.56	-0.22%	32,922
Feb 27, 2026	18.58	18.65	18.55	18.60	18.60	0.16%	66,382
Feb 26, 2026	18.55	18.57	18.52	18.57	18.57	-0.05%	89,996
Feb 25, 2026	18.55	18.58	18.54	18.58	18.58	0.05%	37,040
Feb 24, 2026	18.60	18.60	18.55	18.57	18.57	-0.11%	31,642
Feb 23, 2026	18.57	18.60	18.54	18.59	18.59	-0.05%	26,845
Feb 20, 2026	18.53	18.60	18.52	18.60	18.60	0.27%	40,171
Feb 19, 2026	18.53	18.56	18.51	18.55	18.55	0.16%	47,890
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